Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	52.71	53.03	52.23	52.39	258,048	-0.51(-0.96%)
May 30, 2018	51.60	53.08	51.60	52.89	192,429	+1.47(+2.87%)
May 29, 2018	51.65	52.62	50.96	51.42	188,352	-0.46(-0.89%)
May 25, 2018		51.88	51.88	51.88	0	+0.05(+0.09%)
May 24, 2018	51.83	52.02	51.19	51.83	250,890	+0.00(+0.00%)
May 23, 2018	51.93	52.16	51.60	51.83	92,726	-0.05(-0.09%)
May 22, 2018	52.29	52.62	51.88	51.88	156,157	-0.46(-0.88%)
May 21, 2018	51.47	52.62	50.31	52.34	353,321	+0.64(+1.25%)
May 18, 2018	51.65	51.83	51.19	51.70	622,056	+0.32(+0.63%)
May 17, 2018	51.51	51.79	51.24	51.37	502,076	-0.09(-0.18%)
May 16, 2018	51.00	51.93	50.78	51.47	243,467	+0.65(+1.27%)
May 15, 2018	50.68	51.00	49.35	50.82	157,435	-0.05(-0.09%)
May 14, 2018	51.88	51.88	50.50	50.87	222,830	-0.76(-1.46%)
May 11, 2018	51.39	51.85	51.39	51.62	83,858	+0.14(+0.27%)
May 10, 2018	51.85	51.85	50.98	51.48	222,717	-0.28(-0.53%)
May 09, 2018	51.76	51.99	51.21	51.76	113,536	+0.09(+0.18%)
May 08, 2018	50.98	51.67	50.75	51.67	224,021	+0.55(+1.08%)
May 07, 2018	50.57	51.53	50.29	51.12	241,356	+0.46(+0.91%)
May 04, 2018	50.98	51.05	49.74	50.66	443,820	-0.60(-1.16%)
May 03, 2018	53.32	53.46	50.66	51.25	250,223	-2.30(-4.29%)
May 02, 2018	54.19	54.19	52.91	53.55	148,874	-0.64(-1.19%)
May 01, 2018	54.33	54.52	53.64	54.19	273,279	-0.18(-0.34%)
Apr 30, 2018	55.71	55.89	54.38	54.38	296,538	-1.19(-2.15%)
Apr 27, 2018	55.85	56.03	55.20	55.57	88,790	-0.14(-0.25%)
Apr 26, 2018	55.85	55.85	54.93	55.71	191,420	-0.37(-0.66%)
Apr 25, 2018	56.26	56.58	52.36	56.08	102,579	-0.23(-0.41%)
Apr 24, 2018	56.54	56.81	55.94	56.31	122,307	-0.14(-0.24%)
Apr 23, 2018	56.08	56.54	55.94	56.44	107,561	+0.64(+1.15%)
Apr 20, 2018	55.39	55.94	55.30	55.80	121,132	+0.23(+0.41%)
Apr 19, 2018	56.03	56.54	55.48	55.57	154,064	-0.55(-0.98%)
Apr 18, 2018	55.85	56.40	55.53	56.12	146,726	+0.28(+0.49%)
Apr 17, 2018	55.76	56.12	55.53	55.85	175,278	+0.32(+0.58%)
Apr 16, 2018	54.56	55.85	54.56	55.53	194,406	+1.24(+2.28%)
Apr 13, 2018	54.88	54.88	54.01	54.29	133,036	-0.37(-0.67%)
Apr 12, 2018	55.11	55.30	54.42	54.65	165,446	-0.37(-0.67%)
Apr 11, 2018	54.01	55.02	54.01	55.02	232,701	+0.64(+1.18%)
Apr 10, 2018	54.15	54.75	53.00	54.38	352,894	+0.18(+0.34%)
Apr 09, 2018	54.70	54.97	53.92	54.19	113,258	-0.41(-0.76%)
Apr 06, 2018	55.43	55.85	54.38	54.61	169,342	-1.33(-2.38%)
Apr 05, 2018	56.03	56.12	55.62	55.94	96,893	+0.05(+0.08%)
Apr 04, 2018	55.07	56.01	54.79	55.89	80,540	+0.28(+0.50%)
Apr 03, 2018	54.88	55.85	53.85	55.62	230,454	+0.96(+1.76%)
Apr 02, 2018	55.62	55.99	53.96	54.65	180,958	-1.10(-1.98%)
Mar 29, 2018		55.76	55.76	55.76	0	-0.05(-0.08%)
Mar 28, 2018	54.75	55.85	54.61	55.80	277,255	+1.29(+2.36%)
Mar 27, 2018	55.39	55.53	54.19	54.52	146,624	-0.78(-1.41%)
Mar 26, 2018	54.24	55.30	53.41	55.30	177,290	+1.79(+3.35%)
Mar 23, 2018	55.25	55.62	53.41	53.51	244,777	-1.56(-2.84%)
Mar 22, 2018	56.03	56.58	55.02	55.07	158,247	-1.38(-2.44%)
Mar 21, 2018	56.54	56.86	56.15	56.44	85,663	-0.23(-0.41%)
Mar 20, 2018	56.26	56.95	56.08	56.67	105,468	+0.60(+1.06%)
Mar 19, 2018	55.99	56.21	55.20	56.08	162,476	-0.23(-0.41%)
Mar 16, 2018	55.71	56.58	55.48	56.31	585,417	+0.46(+0.82%)
Mar 15, 2018	55.85	55.99	55.30	55.85	194,419	+0.18(+0.33%)
Mar 14, 2018	56.12	56.12	55.46	55.66	167,869	-0.18(-0.33%)
Mar 13, 2018	56.63	56.63	55.39	55.85	199,183	-0.46(-0.82%)
Mar 12, 2018	56.44	56.86	54.86	56.31	196,688	-0.09(-0.16%)
Mar 09, 2018	54.88	56.67	54.70	56.40	165,851	+1.79(+3.28%)
Mar 08, 2018	54.93	54.93	53.96	54.61	180,693	-0.37(-0.67%)
Mar 07, 2018		55.07		54.97	210,400	+1.01(+1.87%)
Mar 06, 2018	53.73	54.06	52.91	53.96	153,597	+0.37(+0.69%)
Mar 05, 2018	52.54	53.96	52.36	53.60	177,683	+1.01(+1.92%)
Mar 02, 2018	51.71	52.79	51.53	52.59	133,946	+0.64(+1.24%)

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.