Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	47.89	48.17	47.25	47.40	17,638,000	-0.76(-1.57%)
May 30, 2018	48.89	48.99	48.02	48.15	14,398,406	-0.40(-0.83%)
May 29, 2018	47.69	48.77	47.64	48.55	17,241,236	+1.09(+2.30%)
May 25, 2018		47.46	47.46	47.46	0	+0.07(+0.16%)
May 24, 2018	47.22	47.52	46.54	47.39	11,143,323	+0.40(+0.85%)
May 23, 2018	46.49	47.41	46.42	46.98	16,708,507	+0.27(+0.58%)
May 22, 2018	47.05	47.72	46.48	46.71	16,234,094	+0.23(+0.50%)
May 21, 2018	47.14	47.75	45.90	46.48	22,474,532	+0.46(+0.99%)
May 18, 2018	46.75	46.91	45.12	46.03	54,905,960	-4.14(-8.25%)
May 17, 2018	50.83	51.11	49.70	50.16	21,538,912	-1.12(-2.19%)
May 16, 2018	50.66	51.56	50.63	51.29	10,931,072	+1.00(+2.00%)
May 15, 2018	50.90	50.97	49.72	50.28	13,805,083	-1.09(-2.12%)
May 14, 2018	51.90	52.93	51.34	51.37	13,262,258	+0.39(+0.77%)
May 11, 2018	51.53	51.96	50.71	50.98	11,722,202	-0.64(-1.24%)
May 10, 2018	50.69	51.71	50.50	51.62	10,609,579	+1.30(+2.59%)
May 09, 2018	49.76	50.36	49.51	50.32	10,304,964	+0.63(+1.27%)
May 08, 2018	48.99	49.73	48.94	49.69	14,514,076	+0.80(+1.64%)
May 07, 2018	49.03	49.18	48.48	48.89	10,834,876	+0.03(+0.06%)
May 04, 2018	46.84	48.98	46.65	48.86	13,471,233	+1.72(+3.65%)
May 03, 2018	46.73	47.33	46.37	47.14	12,540,370	+0.17(+0.36%)
May 02, 2018	47.10	47.67	46.83	46.97	11,063,310	-0.35(-0.75%)
May 01, 2018	46.24	47.36	46.03	47.33	11,760,450	+1.15(+2.50%)
Apr 30, 2018	46.04	46.44	45.71	46.17	13,655,660	+0.25(+0.55%)
Apr 27, 2018	47.45	47.77	45.77	45.92	12,385,877	-1.01(-2.16%)
Apr 26, 2018	46.49	47.10	46.06	46.94	13,658,682	+1.25(+2.75%)
Apr 25, 2018	45.33	45.99	44.38	45.68	14,288,423	+0.39(+0.86%)
Apr 24, 2018	47.14	47.46	44.79	45.29	17,596,650	-1.36(-2.91%)
Apr 23, 2018	47.90	48.10	46.42	46.65	13,368,098	-0.85(-1.78%)
Apr 20, 2018	47.49	48.38	47.11	47.49	17,488,724	-0.09(-0.20%)
Apr 19, 2018	49.90	50.37	47.23	47.59	26,289,704	-3.29(-6.47%)
Apr 18, 2018	52.06	52.38	50.73	50.88	20,110,780	-2.91(-5.41%)
Apr 17, 2018	53.17	54.29	53.15	53.79	10,567,505	+0.92(+1.74%)
Apr 16, 2018	52.47	53.21	52.23	52.87	8,587,000	+0.74(+1.43%)
Apr 13, 2018	52.88	53.04	51.80	52.12	7,300,140	-0.33(-0.64%)
Apr 12, 2018	51.41	52.68	51.28	52.46	9,824,688	+1.38(+2.69%)
Apr 11, 2018	50.66	51.98	50.53	51.08	10,073,472	+0.14(+0.27%)
Apr 10, 2018	50.77	51.36	50.01	50.94	11,428,866	+1.65(+3.36%)
Apr 09, 2018	49.25	51.11	49.08	49.29	11,985,714	+0.63(+1.30%)
Apr 06, 2018	49.51	50.08	48.27	48.66	16,230,760	-1.81(-3.59%)
Apr 05, 2018	51.94	52.25	50.07	50.47	13,179,267	-1.18(-2.29%)
Apr 04, 2018	48.61	51.84	48.61	51.65	12,893,406	+1.47(+2.93%)
Apr 03, 2018	49.75	50.61	49.28	50.18	11,617,673	+1.01(+2.06%)
Apr 02, 2018	51.38	51.62	48.73	49.17	22,653,872	-2.53(-4.89%)
Mar 29, 2018		51.70	51.70	51.70	0	+1.44(+2.87%)
Mar 28, 2018	51.13	51.53	49.95	50.26	17,937,222	-1.28(-2.49%)
Mar 27, 2018	54.85	55.05	50.98	51.54	18,842,702	-2.82(-5.18%)
Mar 26, 2018	53.18	54.40	52.63	54.36	15,584,081	+2.87(+5.58%)
Mar 23, 2018	54.54	54.69	51.48	51.48	20,868,406	-3.33(-6.07%)
Mar 22, 2018	55.47	56.35	54.76	54.81	15,996,294	-1.69(-2.99%)
Mar 21, 2018	55.40	57.24	55.28	56.50	18,466,570	+1.44(+2.62%)
Mar 20, 2018	54.31	55.33	54.22	55.06	9,172,258	+0.68(+1.25%)
Mar 19, 2018	54.68	54.92	53.43	54.38	14,784,561	-0.87(-1.58%)
Mar 16, 2018	56.13	56.26	55.06	55.26	16,210,996	-0.78(-1.39%)
Mar 15, 2018	56.15	56.93	55.40	56.04	12,844,248	+0.05(+0.08%)
Mar 14, 2018	55.77	56.44	55.21	55.99	12,795,904	+0.50(+0.90%)
Mar 13, 2018	57.06	57.86	55.30	55.49	16,852,696	-1.19(-2.10%)
Mar 12, 2018	57.55	58.01	56.60	56.68	17,429,734	-0.59(-1.04%)
Mar 09, 2018	55.51	57.41	55.29	57.27	19,434,118	+2.08(+3.77%)
Mar 08, 2018	55.55	55.69	54.85	55.19	13,138,070	-0.05(-0.08%)
Mar 07, 2018			54.48	55.24	18,591,630	-0.53(-0.95%)
Mar 06, 2018	54.22	55.94	54.01	55.77	24,994,896	+2.19(+4.10%)
Mar 05, 2018	53.28	54.31	53.09	53.57	14,331,496	-0.37(-0.69%)
Mar 02, 2018	51.97	54.05	51.24	53.95	16,909,246	+0.89(+1.68%)

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.