Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	53.22	53.22	51.69	52.24	3,616,986	-0.84(-1.59%)
May 30, 2018	52.11	53.33	51.85	53.09	3,834,722	+1.12(+2.15%)
May 29, 2018	52.11	52.64	51.61	51.97	4,632,406	-0.52(-1.00%)
May 25, 2018		52.49	52.49	52.49	0	+1.38(+2.71%)
May 24, 2018	50.12	51.16	50.07	51.11	4,875,359	+1.03(+2.06%)
May 23, 2018	49.75	50.15	49.52	50.08	2,484,749	+0.57(+1.15%)
May 22, 2018	49.07	50.00	48.91	49.50	3,235,411	+0.60(+1.23%)
May 21, 2018	48.67	49.38	48.38	48.90	3,112,060	+0.47(+0.96%)
May 18, 2018	48.76	48.83	47.72	48.43	4,649,877	-0.80(-1.62%)
May 17, 2018	49.58	49.63	49.05	49.23	2,227,976	-0.25(-0.50%)
May 16, 2018	49.39	49.63	49.17	49.48	2,677,533	+0.19(+0.39%)
May 15, 2018	49.48	49.79	48.89	49.29	3,448,317	-0.32(-0.65%)
May 14, 2018	49.47	49.67	49.15	49.61	4,069,936	+0.21(+0.42%)
May 11, 2018	49.21	49.65	49.01	49.40	2,732,566	+0.28(+0.57%)
May 10, 2018	48.77	49.24	48.66	49.12	2,767,675	+0.57(+1.18%)
May 09, 2018	48.68	49.22	48.31	48.55	2,691,389	+0.02(+0.05%)
May 08, 2018	48.56	48.79	48.27	48.52	2,731,037	-0.15(-0.31%)
May 07, 2018	48.10	48.78	48.10	48.68	4,237,967	+0.56(+1.15%)
May 04, 2018	46.92	48.80	46.87	48.12	7,010,741	+1.33(+2.84%)
May 03, 2018	47.08	47.37	46.17	46.79	8,996,372	+1.21(+2.65%)
May 02, 2018	47.13	47.13	45.38	45.59	5,530,126	-1.69(-3.57%)
May 01, 2018	47.32	47.54	46.84	47.28	3,837,135	-0.12(-0.25%)
Apr 30, 2018	48.49	48.66	47.36	47.40	4,562,495	-1.08(-2.22%)
Apr 27, 2018	48.43	48.88	48.38	48.47	3,845,164	+0.11(+0.23%)
Apr 26, 2018	49.04	49.10	47.24	48.36	6,109,579	-0.68(-1.39%)
Apr 25, 2018	48.56	49.43	48.52	49.05	2,763,549	+0.39(+0.81%)
Apr 24, 2018	48.86	49.01	48.21	48.65	2,354,972	-0.05(-0.10%)
Apr 23, 2018	48.59	48.84	48.27	48.70	1,884,108	+0.20(+0.41%)
Apr 20, 2018	50.01	50.38	48.12	48.50	5,543,717	-1.55(-3.10%)
Apr 19, 2018	50.82	50.92	49.83	50.05	2,415,703	-0.97(-1.91%)
Apr 18, 2018	51.23	51.35	50.90	51.03	3,142,903	-0.31(-0.60%)
Apr 17, 2018	51.65	51.78	51.07	51.33	2,384,430	-0.03(-0.06%)
Apr 16, 2018	50.66	51.40	50.24	51.36	2,987,805	+0.62(+1.22%)
Apr 13, 2018	50.45	50.80	50.22	50.74	2,718,465	+0.36(+0.72%)
Apr 12, 2018	51.02	51.14	50.33	50.38	2,232,242	-0.60(-1.17%)
Apr 11, 2018	51.11	51.34	50.81	50.98	2,114,869	-0.22(-0.42%)
Apr 10, 2018	51.99	52.32	51.07	51.19	3,859,667	-0.69(-1.33%)
Apr 09, 2018	51.91	52.51	51.46	51.89	1,903,899	+0.19(+0.37%)
Apr 06, 2018	51.90	52.66	51.32	51.69	2,054,747	-0.26(-0.50%)
Apr 05, 2018	52.43	52.61	51.80	51.95	1,608,246	-0.30(-0.57%)
Apr 04, 2018	50.70	52.73	50.69	52.25	2,929,658	+1.26(+2.46%)
Apr 03, 2018	51.05	51.13	50.32	50.99	2,334,839	+0.20(+0.40%)
Apr 02, 2018	52.28	52.30	50.60	50.79	1,920,472	-1.52(-2.91%)
Mar 29, 2018		52.31	52.31	52.31	0	+0.89(+1.74%)
Mar 28, 2018	51.92	52.32	51.32	51.42	4,335,293	-0.39(-0.75%)
Mar 27, 2018	51.82	52.33	51.63	51.81	2,444,064	+0.20(+0.39%)
Mar 26, 2018	51.30	51.69	50.92	51.61	2,142,164	+0.95(+1.87%)
Mar 23, 2018	51.22	51.78	50.66	50.66	2,737,641	-0.34(-0.66%)
Mar 22, 2018	51.19	51.89	50.98	50.99	3,627,393	-0.25(-0.49%)
Mar 21, 2018	51.48	51.75	50.72	51.24	6,538,236	-2.12(-3.98%)
Mar 20, 2018	53.62	54.03	53.01	53.37	5,130,578	-0.09(-0.17%)
Mar 19, 2018	53.41	54.15	53.23	53.46	4,414,931	-0.01(-0.02%)
Mar 16, 2018	54.07	54.49	53.01	53.46	10,465,028	-0.44(-0.82%)
Mar 15, 2018	55.53	55.81	53.50	53.91	4,419,010	-1.62(-2.91%)
Mar 14, 2018	56.26	56.86	55.44	55.52	3,177,911	-0.52(-0.92%)
Mar 13, 2018	56.45	56.83	55.89	56.04	3,401,883	-0.15(-0.27%)
Mar 12, 2018	56.64	57.20	56.19	56.19	3,061,667	-0.34(-0.60%)
Mar 09, 2018	56.21	56.98	55.77	56.53	3,613,773	+0.49(+0.88%)
Mar 08, 2018	55.93	56.11	55.55	56.04	1,791,972	+0.27(+0.49%)
Mar 07, 2018		56.09	55.22	55.77	2,369,739	-0.48(-0.86%)
Mar 06, 2018	55.64	56.34	55.39	56.25	4,062,942	+0.56(+1.01%)
Mar 05, 2018	54.26	55.70	54.25	55.68	4,857,193	+1.22(+2.25%)
Mar 02, 2018	53.41	54.70	53.41	54.46	2,849,500	+1.05(+1.97%)

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.