Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	48.63	49.06	46.52	46.77	4,138,793	-0.46(-0.97%)
May 30, 2018	46.81	47.34	46.21	47.23	1,727,405	+1.21(+2.62%)
May 29, 2018	46.28	46.65	45.55	46.02	2,028,370	-0.61(-1.31%)
May 25, 2018		46.63	46.63	46.63	0	-1.19(-2.48%)
May 24, 2018	47.30	48.10	47.24	47.82	1,919,211	+0.56(+1.19%)
May 23, 2018	47.93	48.04	47.00	47.25	2,339,437	-1.09(-2.25%)
May 22, 2018	49.31	49.52	48.26	48.34	2,619,481	-0.66(-1.35%)
May 21, 2018	49.81	49.81	48.79	49.01	2,514,337	-0.45(-0.91%)
May 18, 2018	49.16	49.67	48.99	49.45	3,095,119	+0.12(+0.24%)
May 17, 2018	48.48	49.71	48.48	49.34	2,967,899	+0.51(+1.04%)
May 16, 2018	49.17	49.30	48.20	48.83	5,584,525	-0.34(-0.69%)
May 15, 2018	50.39	50.54	49.04	49.17	6,388,464	-1.74(-3.42%)
May 14, 2018	52.91	53.04	50.64	50.91	4,498,118	-1.59(-3.02%)
May 11, 2018	52.33	52.78	51.92	52.50	4,089,512	+0.17(+0.32%)
May 10, 2018	51.95	52.55	51.65	52.33	3,414,383	+0.29(+0.56%)
May 09, 2018	52.27	52.66	51.74	52.04	3,749,027	-0.26(-0.50%)
May 08, 2018	52.79	53.17	51.99	52.30	2,828,107	-0.77(-1.45%)
May 07, 2018	53.32	53.88	52.85	53.07	4,001,393	+0.16(+0.29%)
May 04, 2018	51.60	52.99	51.22	52.92	2,671,029	+1.08(+2.08%)
May 03, 2018	51.40	52.30	51.21	51.84	4,163,537	+0.20(+0.40%)
May 02, 2018	51.03	52.05	50.80	51.63	3,469,460	+1.05(+2.08%)

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.