Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	51.43	52.00	50.52	50.91	4,398,558	-0.88(-1.71%)
May 30, 2018	51.13	52.48	50.74	51.80	4,871,164	+0.93(+1.83%)
May 29, 2018	49.62	51.38	49.48	50.87	6,539,210	+1.08(+2.16%)
May 25, 2018		49.79	49.79	49.79	0	+0.59(+1.19%)
May 24, 2018	47.33	49.25	47.27	49.20	6,931,884	+1.72(+3.61%)
May 23, 2018	45.92	47.53	45.65	47.49	9,657,278	+1.26(+2.72%)
May 22, 2018	49.39	50.33	46.02	46.23	28,145,456	-3.71(-7.42%)
May 21, 2018	49.04	50.05	49.00	49.94	6,740,433	+1.37(+2.83%)
May 18, 2018	48.30	48.77	47.69	48.56	3,589,151	-0.04(-0.08%)
May 17, 2018	48.93	49.49	48.30	48.60	4,552,718	-0.53(-1.09%)
May 16, 2018	49.12	49.57	47.35	49.13	7,371,914	+0.94(+1.95%)
May 15, 2018	46.54	48.28	46.29	48.20	4,479,923	+1.53(+3.29%)
May 14, 2018	46.18	46.99	45.89	46.66	3,917,984	+0.72(+1.58%)
May 11, 2018	44.78	46.10	44.73	45.94	5,292,163	-0.23(-0.50%)
May 10, 2018	46.40	46.40	44.15	46.17	6,939,937	-0.66(-1.40%)
May 09, 2018	46.69	46.96	45.66	46.82	4,537,866	+0.29(+0.62%)
May 08, 2018	45.94	46.97	45.79	46.53	4,852,804	+0.48(+1.04%)
May 07, 2018	48.17	48.36	45.33	46.05	7,037,914	-2.07(-4.31%)
May 04, 2018	47.99	48.58	47.62	48.13	3,289,400	-0.07(-0.14%)
May 03, 2018	47.99	48.39	47.64	48.20	4,816,667	+0.12(+0.25%)
May 02, 2018	47.08	48.24	46.77	48.07	3,650,749	+0.79(+1.68%)
May 01, 2018	46.97	48.31	46.44	47.28	4,882,327	-0.10(-0.21%)
Apr 30, 2018	47.57	47.85	47.01	47.38	4,393,710	-0.16(-0.34%)
Apr 27, 2018	46.27	47.71	45.80	47.54	4,512,913	+1.13(+2.43%)
Apr 26, 2018	45.64	46.53	45.38	46.41	3,723,941	+0.65(+1.42%)
Apr 25, 2018	45.12	46.30	44.70	45.76	3,232,024	+0.59(+1.30%)
Apr 24, 2018	45.64	46.58	44.96	45.18	4,379,216	-0.31(-0.67%)
Apr 23, 2018	44.58	45.76	44.35	45.48	3,713,264	+0.95(+2.14%)
Apr 20, 2018	45.73	46.27	44.32	44.53	5,927,278	-1.33(-2.89%)
Apr 19, 2018	46.61	46.88	45.02	45.85	6,276,596	-0.82(-1.75%)
Apr 18, 2018	47.27	48.22	46.58	46.67	5,545,518	-0.44(-0.94%)
Apr 17, 2018	47.68	47.88	46.91	47.11	3,000,721	-0.23(-0.48%)
Apr 16, 2018	47.20	47.45	46.57	47.34	5,142,626	+0.56(+1.19%)
Apr 13, 2018	48.33	48.47	46.61	46.79	5,216,450	-1.31(-2.73%)
Apr 12, 2018	48.48	48.78	47.83	48.10	3,638,067	-0.24(-0.50%)
Apr 11, 2018	48.19	49.26	48.12	48.34	3,321,666	-0.20(-0.41%)
Apr 10, 2018	49.02	49.19	47.39	48.54	5,113,944	+0.16(+0.33%)
Apr 09, 2018	49.05	49.69	48.33	48.38	5,435,462	-0.43(-0.89%)
Apr 06, 2018	49.84	50.52	48.38	48.81	7,363,697	-2.22(-4.35%)
Apr 05, 2018	50.09	51.10	49.93	51.03	3,574,833	+1.07(+2.14%)
Apr 04, 2018	47.91	50.08	47.82	49.97	4,080,890	+1.41(+2.91%)
Apr 03, 2018	48.06	49.00	47.83	48.55	4,158,919	+0.75(+1.56%)
Apr 02, 2018	49.78	50.19	46.96	47.81	7,071,394	-2.16(-4.32%)
Mar 29, 2018		49.97	49.97	49.97	0	+0.72(+1.47%)
Mar 28, 2018	48.01	49.88	47.74	49.24	5,446,826	+1.34(+2.80%)
Mar 27, 2018	48.62	49.20	47.59	47.90	4,323,216	-0.74(-1.52%)
Mar 26, 2018	47.94	48.79	47.63	48.64	5,047,482	+1.37(+2.89%)
Mar 23, 2018	48.31	48.63	47.27	47.27	4,835,404	-0.79(-1.63%)
Mar 22, 2018	48.22	49.26	47.85	48.06	2,827,647	-0.56(-1.15%)
Mar 21, 2018	48.78	49.74	48.46	48.62	3,525,150	-0.32(-0.65%)
Mar 20, 2018	48.60	49.00	48.38	48.94	3,515,313	+0.47(+0.96%)
Mar 19, 2018	48.18	48.81	47.62	48.47	4,455,727	+0.32(+0.67%)
Mar 16, 2018	46.81	48.52	46.53	48.15	9,667,164	+1.25(+2.67%)
Mar 15, 2018	47.81	47.92	46.38	46.90	4,989,522	-0.58(-1.22%)
Mar 14, 2018	48.92	48.97	47.29	47.48	3,472,439	-1.42(-2.90%)
Mar 13, 2018	48.00	49.66	47.91	48.90	5,140,510	+1.29(+2.71%)
Mar 12, 2018	47.60	48.02	46.95	47.61	4,082,725	+0.05(+0.10%)
Mar 09, 2018	48.27	48.34	46.39	47.56	5,387,258	+0.59(+1.25%)
Mar 08, 2018	49.38	49.38	46.82	46.97	6,347,564	-2.26(-4.59%)
Mar 07, 2018			49.12	49.23	3,650,700	-1.24(-2.45%)
Mar 06, 2018	49.86	50.49	49.44	50.47	4,308,377	+0.55(+1.10%)
Mar 05, 2018	50.05	50.57	49.31	49.92	5,641,064	-0.31(-0.62%)
Mar 02, 2018	46.72	50.38	46.54	50.23	9,373,693	+2.83(+5.98%)

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.