Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	49.76	50.25	49.55	49.86	14,935,236	-0.23(-0.46%)
May 30, 2018	50.11	50.32	49.47	50.09	10,660,397	+0.14(+0.27%)
May 29, 2018	51.05	51.13	49.50	49.96	17,129,722	-0.95(-1.87%)
May 25, 2018		50.91	50.91	50.91	0	+0.75(+1.49%)
May 24, 2018	49.74	50.31	49.29	50.16	14,707,052	+0.22(+0.44%)
May 23, 2018	48.32	49.97	48.25	49.94	13,334,963	+1.21(+2.49%)
May 22, 2018	49.17	49.55	48.45	48.73	11,108,947	-0.27(-0.55%)
May 21, 2018	48.97	49.47	48.20	49.00	16,824,252	+0.17(+0.35%)
May 18, 2018	48.34	49.24	47.88	48.83	14,133,200	+0.48(+0.98%)
May 17, 2018	47.96	48.72	47.88	48.35	13,483,097	+0.21(+0.44%)
May 16, 2018	47.34	48.23	47.27	48.14	10,218,029	+0.90(+1.91%)
May 15, 2018	47.97	48.06	46.88	47.24	14,191,876	-0.93(-1.94%)
May 14, 2018	48.68	49.07	47.84	48.17	18,135,960	+1.28(+2.73%)
May 11, 2018	46.49	47.37	46.37	46.89	11,352,926	+0.22(+0.47%)
May 10, 2018	46.23	46.76	45.80	46.67	14,447,685	+1.53(+3.39%)
May 09, 2018	44.88	45.28	44.32	45.14	8,260,167	+0.26(+0.59%)
May 08, 2018	45.03	45.23	44.24	44.88	11,695,468	-0.13(-0.28%)
May 07, 2018	44.64	45.23	44.59	45.01	11,273,516	+0.44(+0.99%)
May 04, 2018	42.60	44.66	42.38	44.57	11,637,297	+1.85(+4.33%)
May 03, 2018	42.44	42.91	41.87	42.72	10,139,716	+0.04(+0.10%)
May 02, 2018	43.51	43.51	42.38	42.67	9,590,045	-0.48(-1.10%)
May 01, 2018	43.10	43.34	42.49	43.15	7,985,799	-0.16(-0.37%)
Apr 30, 2018	43.51	44.00	43.30	43.31	11,152,707	-0.09(-0.20%)
Apr 27, 2018	43.09	43.59	42.87	43.39	11,122,028	+0.54(+1.27%)
Apr 26, 2018	42.04	42.95	41.23	42.85	16,110,987	+0.61(+1.45%)
Apr 25, 2018	42.45	42.83	41.49	42.24	11,321,644	-0.16(-0.38%)
Apr 24, 2018	43.20	43.55	41.93	42.40	13,744,123	-0.50(-1.17%)
Apr 23, 2018	43.73	43.99	42.68	42.90	12,910,171	-0.77(-1.77%)
Apr 20, 2018	44.84	44.91	43.57	43.67	13,942,921	-0.96(-2.15%)
Apr 19, 2018	45.85	45.97	44.57	44.63	22,586,676	-2.26(-4.82%)
Apr 18, 2018	46.82	47.22	46.60	46.89	5,649,660	-0.10(-0.22%)
Apr 17, 2018	46.69	47.27	46.51	46.99	8,350,224	+0.49(+1.06%)
Apr 16, 2018	47.50	47.54	46.33	46.50	9,245,604	-0.81(-1.72%)
Apr 13, 2018	48.06	48.22	47.05	47.32	14,826,337	+0.45(+0.96%)
Apr 12, 2018	47.10	47.25	46.71	46.87	8,709,037	+0.16(+0.35%)
Apr 11, 2018	46.01	46.76	45.98	46.71	7,308,387	+0.20(+0.44%)
Apr 10, 2018	46.34	46.71	46.03	46.50	14,523,761	+1.14(+2.51%)
Apr 09, 2018	45.44	46.60	45.29	45.36	8,960,734	+0.26(+0.58%)
Apr 06, 2018	46.20	46.50	45.09	45.10	9,801,798	-1.63(-3.49%)
Apr 05, 2018	47.11	47.12	46.22	46.73	6,853,905	+0.04(+0.09%)
Apr 04, 2018	45.68	46.80	45.36	46.69	8,826,798	+0.18(+0.38%)
Apr 03, 2018	46.09	46.74	45.53	46.51	9,340,630	+0.82(+1.80%)
Apr 02, 2018	46.78	46.90	45.06	45.69	19,397,638	-1.36(-2.89%)
Mar 29, 2018		47.05	47.05	47.05	0	+0.60(+1.30%)
Mar 28, 2018	46.54	47.52	46.23	46.44	15,223,356	-0.12(-0.26%)
Mar 27, 2018	48.05	48.60	46.31	46.56	14,418,089	-1.10(-2.30%)
Mar 26, 2018	46.34	47.67	46.06	47.66	14,244,064	+2.10(+4.60%)
Mar 23, 2018	47.23	47.67	45.55	45.56	17,329,228	-1.63(-3.45%)
Mar 22, 2018	47.75	48.25	47.14	47.19	15,961,467	-1.04(-2.17%)
Mar 21, 2018	48.82	49.48	48.20	48.23	14,404,836	-1.23(-2.49%)
Mar 20, 2018	50.09	50.17	49.20	49.47	12,501,428	-0.09(-0.19%)
Mar 19, 2018	51.10	51.24	49.16	49.56	16,643,462	-1.91(-3.71%)
Mar 16, 2018	51.45	52.21	51.35	51.47	30,121,524	+0.62(+1.22%)
Mar 15, 2018	50.97	51.18	50.57	50.85	12,218,303	-0.20(-0.38%)
Mar 14, 2018	50.86	51.27	49.16	51.04	35,049,228	+0.36(+0.70%)
Mar 13, 2018	50.75	52.13	50.20	50.69	45,428,896	-2.64(-4.95%)
Mar 12, 2018	53.53	53.90	52.90	53.33	18,440,150	-0.19(-0.35%)
Mar 09, 2018	52.95	53.54	52.74	53.52	9,016,387	+1.03(+1.96%)
Mar 08, 2018	53.19	53.27	52.27	52.49	10,398,304	-0.57(-1.07%)
Mar 07, 2018		53.16	52.15	53.06	14,832,529	+0.30(+0.56%)
Mar 06, 2018	53.91	53.96	51.85	52.76	27,594,382	-1.59(-2.92%)
Mar 05, 2018	54.63	55.70	53.95	54.35	18,180,856	-0.62(-1.13%)
Mar 02, 2018	54.60	55.06	54.36	54.97	12,499,579	-0.19(-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.