Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	58.97	58.97	56.98	57.17	753,764	-1.78(-3.02%)
May 30, 2018	59.12	59.50	58.36	58.95	674,432	-0.16(-0.27%)
May 29, 2018	59.14	59.50	58.48	59.11	622,268	-0.24(-0.40%)
May 25, 2018		59.35	59.35	59.35	0	+0.92(+1.57%)
May 24, 2018	57.42	58.48	57.21	58.43	894,095	+1.02(+1.78%)
May 23, 2018	57.77	57.89	57.00	57.41	507,847	-0.44(-0.76%)
May 22, 2018	57.31	58.49	56.94	57.85	1,699,383	+0.51(+0.89%)
May 21, 2018	57.42	57.81	57.00	57.34	428,891	+0.19(+0.33%)
May 18, 2018	57.29	57.71	56.91	57.15	387,083	-0.17(-0.30%)
May 17, 2018	57.25	57.97	57.01	57.32	375,886	-0.21(-0.37%)
May 16, 2018	56.76	57.80	56.60	57.53	480,885	+0.85(+1.50%)
May 15, 2018	56.71	57.23	56.53	56.68	800,305	-0.25(-0.44%)
May 14, 2018	57.24	57.90	56.19	56.93	949,330	-0.06(-0.11%)
May 11, 2018	57.80	57.80	55.94	56.99	1,282,603	-0.52(-0.90%)
May 10, 2018	55.05	59.15	54.95	57.51	2,775,823	+4.38(+8.24%)
May 09, 2018	52.88	53.33	52.46	53.13	673,589	+0.35(+0.66%)
May 08, 2018	53.59	54.22	52.50	52.78	517,910	-0.60(-1.12%)
May 07, 2018	53.54	53.94	52.89	53.38	655,596	-0.03(-0.06%)
May 04, 2018	52.47	54.24	52.24	53.41	845,431	+0.79(+1.50%)
May 03, 2018	52.34	52.77	51.31	52.62	707,167	-0.09(-0.17%)
May 02, 2018	52.62	53.63	52.33	52.71	585,332	-0.20(-0.38%)
May 01, 2018	52.01	52.97	51.96	52.91	568,819	+0.91(+1.75%)
Apr 30, 2018	53.23	53.62	51.93	52.00	744,518	-1.23(-2.31%)
Apr 27, 2018	54.43	54.43	53.16	53.23	542,860	-1.01(-1.86%)
Apr 26, 2018	53.92	54.32	53.04	54.24	726,123	+0.31(+0.57%)
Apr 25, 2018	52.95	54.46	52.79	53.93	991,028	+1.01(+1.91%)
Apr 24, 2018	53.05	54.20	52.31	52.92	1,053,233	+0.11(+0.21%)
Apr 23, 2018	51.60	52.84	51.57	52.81	438,148	+1.20(+2.33%)
Apr 20, 2018	52.03	52.35	51.44	51.61	359,081	-0.48(-0.92%)
Apr 19, 2018	51.95	52.83	51.85	52.09	530,849	+0.12(+0.23%)
Apr 18, 2018	52.38	52.75	51.05	51.97	519,919	-0.23(-0.44%)
Apr 17, 2018	52.06	52.69	51.74	52.20	669,928	+0.46(+0.89%)
Apr 16, 2018	51.05	52.29	50.70	51.74	1,000,113	+1.15(+2.27%)
Apr 13, 2018	51.27	51.55	50.45	50.59	362,909	-0.66(-1.29%)
Apr 12, 2018	51.68	51.95	50.79	51.25	518,352	-0.21(-0.41%)
Apr 11, 2018	51.41	51.94	50.90	51.46	571,482	-0.34(-0.66%)
Apr 10, 2018	52.02	52.25	51.47	51.80	444,436	+0.33(+0.64%)
Apr 09, 2018	51.91	51.91	51.29	51.47	512,895	-0.20(-0.39%)
Apr 06, 2018	51.46	52.20	50.88	51.67	434,424	-0.01(-0.02%)
Apr 05, 2018	52.09	52.09	51.23	51.68	440,978	-0.10(-0.19%)
Apr 04, 2018	50.78	51.87	50.38	51.78	762,886	+0.31(+0.60%)
Apr 03, 2018	51.01	52.16	50.62	51.47	634,862	+0.81(+1.60%)
Apr 02, 2018	51.65	52.20	50.34	50.66	595,004	-1.04(-2.01%)
Mar 29, 2018		51.70	51.70	51.70	0	+0.87(+1.71%)
Mar 28, 2018	50.63	51.80	50.29	50.83	610,624	+0.33(+0.65%)
Mar 27, 2018	50.40	51.30	50.25	50.50	469,633	+0.17(+0.34%)
Mar 26, 2018	49.75	50.48	49.46	50.33	472,782	+1.22(+2.48%)
Mar 23, 2018	49.66	50.38	49.08	49.11	614,238	-0.53(-1.07%)
Mar 22, 2018	49.55	50.27	49.55	49.64	706,259	-0.40(-0.80%)
Mar 21, 2018	49.26	50.50	49.26	50.04	474,677	+0.64(+1.30%)
Mar 20, 2018	49.74	50.03	49.12	49.40	529,506	-0.32(-0.64%)
Mar 19, 2018	50.25	50.53	49.47	49.72	686,499	-0.67(-1.33%)
Mar 16, 2018	50.84	51.85	50.33	50.39	825,064	-0.39(-0.77%)
Mar 15, 2018	51.19	51.81	50.73	50.78	467,275	-0.41(-0.80%)
Mar 14, 2018	51.41	51.41	50.61	51.19	571,906	-0.27(-0.52%)
Mar 13, 2018	52.68	52.93	51.16	51.46	340,519	-0.92(-1.76%)
Mar 12, 2018	52.76	53.04	51.95	52.38	651,008	-0.48(-0.91%)
Mar 09, 2018	52.38	52.95	51.62	52.86	370,678	+0.90(+1.73%)
Mar 08, 2018	52.35	52.54	51.27	51.96	631,455	-0.08(-0.15%)
Mar 07, 2018			51.07	52.04	687,364	-0.96(-1.81%)
Mar 06, 2018	53.34	53.69	51.78	53.00	562,251	-0.25(-0.47%)
Mar 05, 2018	52.94	54.64	52.94	53.25	635,436	-0.14(-0.26%)
Mar 02, 2018	50.44	53.59	50.35	53.39	780,529	+2.88(+5.70%)

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.