Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	49.99	49.99	49.44	49.65	4,513	-0.14(-0.28%)
May 30, 2018	50.21	50.21	49.52	49.79	3,505	+0.63(+1.27%)
May 29, 2018	49.25	49.27	48.86	49.16	6,173	-0.53(-1.06%)
May 25, 2018		49.69	49.69	49.69	0	-0.02(-0.04%)
May 24, 2018	49.98	49.98	49.43	49.71	12,234	-0.19(-0.38%)
May 23, 2018	49.74	49.90	49.67	49.90	12,491	-0.16(-0.32%)
May 22, 2018	50.44	50.44	50.06	50.06	6,551	-0.12(-0.24%)
May 21, 2018	50.44	50.56	50.18	50.18	7,963	+0.20(+0.41%)
May 18, 2018	49.61	50.17	49.61	49.98	4,771	-0.05(-0.10%)
May 17, 2018	50.21	50.33	49.97	50.02	3,712	-0.15(-0.30%)
May 16, 2018	49.78	50.20	49.77	50.18	8,869	+0.35(+0.69%)
May 15, 2018	49.88	49.91	49.59	49.83	13,239	-0.11(-0.21%)
May 14, 2018	50.09	50.17	49.93	49.94	24,095	-0.02(-0.05%)
May 11, 2018	49.92	49.96	49.77	49.96	2,885	+0.06(+0.13%)
May 10, 2018	49.72	49.94	49.68	49.90	21,691	+0.37(+0.74%)
May 09, 2018	49.31	49.59	49.10	49.53	10,962	+0.49(+1.00%)
May 08, 2018	49.10	49.10	48.85	49.04	2,632	+0.07(+0.15%)
May 07, 2018	48.95	49.25	48.95	48.97	4,763	-0.09(-0.19%)
May 04, 2018	48.25	49.06	48.25	49.06	3,133	+0.90(+1.87%)
May 03, 2018	47.88	48.31	47.03	48.16	15,964	-0.47(-0.96%)
May 02, 2018	48.71	48.84	48.56	48.63	4,931	+0.40(+0.83%)
May 01, 2018	48.83	48.83	48.18	48.23	1,616	-0.60(-1.23%)
Apr 30, 2018	49.14	49.14	48.73	48.83	2,352	-0.11(-0.22%)
Apr 27, 2018	48.88	49.02	48.85	48.94	2,255	+0.09(+0.18%)
Apr 26, 2018	47.97	48.89	47.97	48.85	1,451	+0.98(+2.05%)
Apr 25, 2018	48.04	48.04	47.68	47.87	2,495	-0.39(-0.81%)
Apr 24, 2018	49.61	49.61	48.24	48.26	6,815	-0.86(-1.75%)
Apr 23, 2018	49.17	49.26	48.87	49.12	6,445	+0.15(+0.30%)
Apr 20, 2018	49.43	49.43	48.97	48.97	5,963	-0.55(-1.11%)
Apr 19, 2018	49.86	49.86	48.35	49.52	7,546	-0.34(-0.68%)
Apr 18, 2018	49.89	49.90	49.79	49.86	2,799	+0.12(+0.23%)
Apr 17, 2018	49.68	49.88	49.65	49.74	6,613	+0.50(+1.01%)
Apr 16, 2018	49.72	49.72	49.08	49.25	9,665	+0.54(+1.10%)
Apr 13, 2018	48.94	48.94	48.71	48.71	3,173	-0.26(-0.53%)
Apr 12, 2018	49.50	49.50	48.80	48.97	2,137	+0.51(+1.06%)
Apr 11, 2018	48.35	48.71	48.35	48.46	3,449	-0.38(-0.79%)
Apr 10, 2018	48.74	48.84	48.40	48.84	2,567	+0.96(+2.00%)
Apr 09, 2018	48.00	48.63	47.87	47.88	7,214	+0.16(+0.34%)
Apr 06, 2018	48.79	48.79	47.57	47.72	8,102	-1.18(-2.41%)
Apr 05, 2018	48.49	48.90	48.42	48.90	9,408	+0.77(+1.60%)
Apr 04, 2018	47.20	48.13	47.20	48.13	11,130	+0.26(+0.54%)
Apr 03, 2018	47.60	47.87	46.93	47.87	15,182	+0.86(+1.83%)
Apr 02, 2018	48.15	48.25	46.78	47.01	13,844	-1.16(-2.41%)
Mar 29, 2018		48.17	48.17	48.17	0	+0.46(+0.96%)
Mar 28, 2018	47.90	48.10	47.71	47.71	5,004	-0.84(-1.73%)
Mar 27, 2018	48.82	48.82	48.47	48.55	1,631	+0.18(+0.38%)
Mar 26, 2018	48.16	48.43	47.79	48.36	15,208	+0.99(+2.10%)
Mar 23, 2018	48.84	48.84	47.35	47.37	3,235	-1.44(-2.95%)
Mar 22, 2018	49.00	49.33	48.81	48.81	1,703	-0.97(-1.94%)
Mar 21, 2018	49.85	49.85	49.78	49.78	906	-0.13(-0.27%)
Mar 20, 2018	50.13	50.28	49.91	49.91	7,289	-0.12(-0.24%)
Mar 19, 2018	50.30	50.39	49.68	50.03	10,322	-0.39(-0.77%)
Mar 16, 2018	50.30	50.66	50.30	50.42	2,709	-0.12(-0.23%)
Mar 15, 2018	50.55	50.75	50.48	50.54	1,693	+0.05(+0.10%)
Mar 14, 2018	50.75	50.75	50.26	50.49	4,851	+0.06(+0.11%)
Mar 13, 2018	51.00	51.28	50.38	50.43	7,333	-0.52(-1.02%)
Mar 12, 2018	50.76	51.07	50.51	50.95	11,830	+0.22(+0.43%)
Mar 09, 2018	50.45	50.96	50.45	50.73	10,721	+0.63(+1.26%)
Mar 08, 2018	50.27	50.27	49.91	50.10	2,598	+0.23(+0.47%)
Mar 07, 2018		49.87		49.87	7,030	-0.03(-0.06%)
Mar 06, 2018	49.75	49.90	49.73	49.90	1,353	+0.03(+0.05%)
Mar 05, 2018	49.16	49.93	49.05	49.87	4,265	+0.96(+1.97%)
Mar 02, 2018	48.88	49.11	48.62	48.91	3,204	-0.17(-0.34%)

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.