Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	51.43	52.00	50.52	50.91	4,398,558	-0.88(-1.71%)
May 30, 2018	51.13	52.48	50.74	51.80	4,871,164	+0.93(+1.83%)
May 29, 2018	49.62	51.38	49.48	50.87	6,539,210	+1.08(+2.16%)
May 25, 2018		49.79	49.79	49.79	0	+0.59(+1.19%)
May 24, 2018	47.33	49.25	47.27	49.20	6,931,884	+1.72(+3.61%)
May 23, 2018	45.92	47.53	45.65	47.49	9,657,278	+1.26(+2.72%)
May 22, 2018	49.39	50.33	46.02	46.23	28,145,456	-3.71(-7.42%)
May 21, 2018	49.04	50.05	49.00	49.94	6,740,433	+1.37(+2.83%)
May 18, 2018	48.30	48.77	47.69	48.56	3,589,151	-0.04(-0.08%)
May 17, 2018	48.93	49.49	48.30	48.60	4,552,718	-0.53(-1.09%)
May 16, 2018	49.12	49.57	47.35	49.13	7,371,914	+0.94(+1.95%)
May 15, 2018	46.54	48.28	46.29	48.20	4,479,923	+1.53(+3.29%)
May 14, 2018	46.18	46.99	45.89	46.66	3,917,984	+0.72(+1.58%)
May 11, 2018	44.78	46.10	44.73	45.94	5,292,163	-0.23(-0.50%)
May 10, 2018	46.40	46.40	44.15	46.17	6,939,937	-0.66(-1.40%)
May 09, 2018	46.69	46.96	45.66	46.82	4,537,866	+0.29(+0.62%)
May 08, 2018	45.94	46.97	45.79	46.53	4,852,804	+0.48(+1.04%)
May 07, 2018	48.17	48.36	45.33	46.05	7,037,914	-2.07(-4.31%)
May 04, 2018	47.99	48.58	47.62	48.13	3,289,400	-0.07(-0.14%)
May 03, 2018	47.99	48.39	47.64	48.20	4,816,667	+0.12(+0.25%)
May 02, 2018	47.08	48.24	46.77	48.07	3,650,749	+0.79(+1.68%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.