Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	52.30	52.30	51.93	52.09	14,381	-0.44(-0.84%)
May 30, 2018	52.34	52.71	52.27	52.53	5,021	+0.84(+1.63%)
May 29, 2018	53.38	53.38	51.61	51.69	4,577	-1.32(-2.50%)
May 25, 2018		53.02	53.02	53.02	0	-0.12(-0.23%)
May 24, 2018	53.13	53.22	52.66	53.14	6,491	-0.03(-0.07%)
May 23, 2018	53.33	53.33	53.01	53.17	7,903	-0.48(-0.89%)
May 22, 2018	53.57	53.83	53.57	53.65	2,691	+0.04(+0.08%)
May 21, 2018	53.56	53.66	53.56	53.61	2,411	+0.42(+0.78%)
May 18, 2018	53.20	53.27	53.12	53.19	2,135	-0.06(-0.11%)
May 17, 2018	52.83	53.43	52.83	53.25	4,543	+0.06(+0.11%)
May 16, 2018	52.84	53.28	52.82	53.19	3,208	+0.49(+0.92%)
May 15, 2018	52.54	52.83	52.54	52.70	4,200	+0.04(+0.08%)
May 14, 2018	53.01	53.01	52.66	52.66	19,383	-0.06(-0.11%)
May 11, 2018	52.82	52.95	52.71	52.72	24,636	-0.10(-0.18%)
May 10, 2018	52.69	53.06	52.69	52.82	18,500	+0.37(+0.71%)
May 09, 2018	52.02	52.57	52.01	52.44	10,439	+0.58(+1.11%)
May 08, 2018	51.68	51.96	51.68	51.87	3,653	+0.31(+0.61%)
May 07, 2018	51.27	51.75	51.09	51.55	12,824	+0.46(+0.89%)
May 04, 2018	50.20	51.39	50.20	51.10	635,450	+0.73(+1.45%)
May 03, 2018	50.59	50.59	49.76	50.36	5,251	-0.32(-0.63%)
May 02, 2018	50.83	51.13	50.63	50.68	27,582	-0.14(-0.27%)
May 01, 2018	51.03	51.05	50.53	50.82	16,398	-0.62(-1.21%)
Apr 30, 2018	51.57	51.81	51.44	51.44	9,992	+0.28(+0.55%)
Apr 27, 2018	51.16	51.16	51.16	51.16	1,601	-0.23(-0.45%)
Apr 26, 2018	50.78	51.39	50.78	51.39	4,135	+0.33(+0.65%)
Apr 25, 2018	50.64	51.14	50.56	51.06	18,136	+0.31(+0.62%)
Apr 24, 2018	51.59	51.60	50.65	50.75	5,646	-0.51(-0.99%)
Apr 23, 2018	51.63	51.63	51.25	51.25	28,007	-0.15(-0.30%)
Apr 20, 2018	51.65	51.65	51.26	51.41	5,430	-0.20(-0.38%)
Apr 19, 2018	51.50	51.67	51.47	51.60	5,385	+0.28(+0.55%)
Apr 18, 2018	51.54	51.60	51.25	51.32	9,655	-0.04(-0.07%)
Apr 17, 2018	51.19	51.45	51.19	51.36	16,416	+0.40(+0.78%)
Apr 16, 2018	50.92	51.01	50.84	50.96	4,783	+0.66(+1.32%)
Apr 13, 2018	51.38	51.38	50.24	50.30	6,885	-0.62(-1.21%)
Apr 12, 2018	50.83	51.07	50.82	50.92	4,965	+0.73(+1.46%)
Apr 11, 2018	50.17	50.47	50.17	50.19	8,263	-0.52(-1.03%)
Apr 10, 2018	50.61	50.82	50.30	50.71	4,390	+0.59(+1.17%)
Apr 09, 2018	50.17	50.68	50.12	50.12	8,547	+0.24(+0.48%)
Apr 06, 2018	50.82	50.82	49.61	49.88	3,891	-1.23(-2.41%)
Apr 05, 2018	51.24	51.24	51.08	51.11	2,630	+0.22(+0.43%)
Apr 04, 2018	49.30	50.91	49.30	50.89	4,410	+0.64(+1.28%)
Apr 03, 2018	50.09	50.41	49.95	50.25	3,558	+0.47(+0.94%)
Apr 02, 2018	50.80	50.80	49.16	49.78	35,156	-1.00(-1.97%)
Mar 29, 2018		50.78	50.78	50.78	0	+0.65(+1.30%)
Mar 28, 2018	50.17	50.35	49.65	50.12	19,521	+0.12(+0.24%)
Mar 27, 2018	51.34	51.40	50.00	50.00	15,918	-1.20(-2.35%)
Mar 26, 2018	50.65	51.21	50.25	51.21	9,620	+1.64(+3.30%)
Mar 23, 2018	51.06	51.06	49.57	49.57	9,331	-1.42(-2.78%)
Mar 22, 2018	52.40	52.40	50.99	50.99	9,856	-2.21(-4.15%)
Mar 21, 2018	53.02	53.29	53.02	53.20	2,783	+0.34(+0.64%)
Mar 20, 2018	52.92	52.92	52.77	52.86	3,147	+0.38(+0.72%)
Mar 19, 2018	52.81	52.88	52.03	52.48	6,156	-0.78(-1.47%)
Mar 16, 2018	53.21	53.29	53.00	53.26	6,658	+0.58(+1.11%)
Mar 15, 2018	53.06	53.06	52.57	52.68	12,380	-0.24(-0.46%)
Mar 14, 2018	53.67	53.67	52.90	52.92	10,986	-0.48(-0.89%)
Mar 13, 2018	54.13	54.13	53.39	53.39	19,683	-0.57(-1.06%)
Mar 12, 2018	54.07	54.17	53.83	53.97	11,880	-0.10(-0.18%)
Mar 09, 2018	53.44	54.10	53.44	54.06	38,372	+1.37(+2.60%)
Mar 08, 2018	52.60	52.69	52.11	52.69	67,115	+0.35(+0.66%)
Mar 07, 2018		52.52	52.03	52.34	36,765	-0.03(-0.07%)
Mar 06, 2018	51.99	52.38	51.75	52.38	6,162	+0.52(+1.00%)
Mar 05, 2018	51.33	51.90	51.33	51.86	10,159	+0.97(+1.91%)
Mar 02, 2018	50.46	51.09	50.06	50.89	10,056	+0.19(+0.37%)

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.