Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	45.41	45.66	45.15	45.33	113,280,368	-0.15(-0.34%)
May 30, 2018	45.53	45.60	45.31	45.48	77,039,480	-0.10(-0.21%)
May 29, 2018	45.50	45.78	45.33	45.58	92,790,440	-0.17(-0.36%)
May 25, 2018		45.74	45.74	45.74	0	+0.10(+0.23%)
May 24, 2018	45.79	45.81	45.17	45.64	95,762,208	-0.05(-0.11%)
May 23, 2018	45.20	45.72	45.06	45.69	82,639,760	+0.29(+0.64%)
May 22, 2018	45.69	45.82	45.31	45.40	62,817,320	-0.11(-0.25%)
May 21, 2018	45.60	45.91	45.34	45.51	75,849,024	+0.32(+0.71%)
May 18, 2018	45.41	45.56	45.15	45.19	75,435,192	-0.16(-0.36%)
May 17, 2018	45.60	45.82	45.20	45.36	71,283,288	-0.29(-0.63%)
May 16, 2018	45.13	45.71	45.12	45.65	79,069,448	+0.42(+0.93%)
May 15, 2018	45.31	45.38	44.90	45.22	97,608,232	-0.41(-0.91%)
May 14, 2018	45.85	45.97	45.57	45.64	85,623,888	-0.11(-0.23%)
May 11, 2018	45.96	46.10	45.47	45.74	108,063,904	-0.31(-0.67%)
May 10, 2018	45.49	46.13	45.47	46.05	115,417,640	+0.65(+1.43%)
May 09, 2018	45.21	45.41	44.88	45.40	95,741,208	+0.32(+0.70%)
May 08, 2018	44.83	45.13	44.51	45.09	117,156,880	+0.22(+0.48%)
May 07, 2018	44.87	45.48	44.77	44.87	175,488,064	+0.32(+0.72%)
May 04, 2018	43.20	44.65	43.18	44.55	231,921,264	+1.68(+3.92%)
May 03, 2018	42.62	43.01	42.27	42.87	140,510,192	+0.08(+0.18%)
May 02, 2018	42.46	43.07	42.12	42.79	274,475,008	+1.81(+4.42%)
May 01, 2018	40.33	41.00	40.05	40.98	220,475,280	+0.93(+2.32%)
Apr 30, 2018	39.29	40.53	39.22	40.05	174,916,704	+0.71(+1.81%)
Apr 27, 2018	39.74	39.82	38.93	39.33	147,137,968	-0.46(-1.16%)
Apr 26, 2018	39.77	40.16	39.59	39.80	115,361,272	+0.14(+0.35%)
Apr 25, 2018	39.41	40.09	39.36	39.66	117,062,664	+0.17(+0.44%)
Apr 24, 2018	40.15	40.31	39.07	39.49	139,015,040	-0.56(-1.39%)
Apr 23, 2018	40.43	40.45	39.76	40.04	150,582,912	-0.12(-0.29%)
Apr 20, 2018	41.34	41.49	40.09	40.16	270,256,800	-1.72(-4.10%)
Apr 19, 2018	42.11	42.50	41.84	41.87	143,548,608	-1.22(-2.83%)
Apr 18, 2018	43.09	43.33	42.86	43.10	85,626,040	-0.10(-0.22%)
Apr 17, 2018	42.77	43.36	42.75	43.19	109,768,512	+0.59(+1.38%)
Apr 16, 2018	42.41	42.70	42.37	42.61	89,010,008	+0.26(+0.62%)
Apr 13, 2018	42.35	42.61	42.13	42.34	103,678,160	+0.14(+0.34%)
Apr 12, 2018	42.02	42.41	41.93	42.20	94,407,848	+0.41(+0.99%)
Apr 11, 2018	41.74	42.15	41.61	41.79	92,518,896	-0.20(-0.47%)
Apr 10, 2018	41.92	42.17	41.57	41.98	118,004,800	+0.78(+1.88%)
Apr 09, 2018	41.17	41.94	41.16	41.21	119,687,728	+0.40(+0.99%)
Apr 06, 2018	41.43	41.80	40.76	40.80	144,453,392	-1.07(-2.56%)
Apr 05, 2018	41.82	42.22	41.70	41.87	110,569,088	+0.29(+0.69%)
Apr 04, 2018	39.96	41.68	39.93	41.59	142,761,008	+0.78(+1.91%)
Apr 03, 2018	40.62	40.89	39.96	40.81	124,904,560	+0.41(+1.03%)
Apr 02, 2018	40.38	40.94	39.86	40.39	155,020,528	-0.27(-0.66%)
Mar 29, 2018		40.66	40.66	40.66	0	+0.31(+0.78%)
Mar 28, 2018	40.53	41.20	40.03	40.34	171,900,928	-0.45(-1.10%)
Mar 27, 2018	42.09	42.44	40.45	40.79	168,727,920	-1.07(-2.56%)
Mar 26, 2018	40.73	41.95	40.34	41.87	154,878,896	+1.90(+4.75%)
Mar 23, 2018	40.81	41.18	39.97	39.97	169,310,048	-0.95(-2.32%)
Mar 22, 2018	41.20	41.85	40.86	40.92	171,020,192	-0.59(-1.41%)
Mar 21, 2018	42.42	42.43	41.50	41.50	152,864,896	-0.96(-2.27%)
Mar 20, 2018	42.47	42.84	42.39	42.47	81,074,872	-0.01(-0.03%)
Mar 19, 2018		43.01	42.08	42.48	137,980,240	-0.66(-1.53%)
Mar 16, 2018	43.29	43.41	43.04	43.14	162,608,016	-0.15(-0.35%)
Mar 15, 2018	43.26	43.68	43.15	43.29	93,838,024	+0.05(+0.12%)
Mar 14, 2018	43.70	43.74	43.21	43.24	121,118,712	-0.37(-0.85%)
Mar 13, 2018	44.25	44.47	43.44	43.61	130,740,464	-0.42(-0.96%)
Mar 12, 2018	43.69	44.20	43.67	44.04	132,878,104	+0.42(+0.97%)
Mar 09, 2018	43.12	43.62	42.99	43.61	132,815,808	+0.74(+1.72%)
Mar 08, 2018	42.52	42.92	42.42	42.88	97,493,936	+0.46(+1.09%)
Mar 07, 2018			42.24	42.41	130,795,496	-0.40(-0.93%)
Mar 06, 2018	43.11	43.20	42.68	42.81	96,771,144	-0.04(-0.08%)
Mar 05, 2018	42.46	43.07	42.30	42.85	117,159,352	+0.15(+0.35%)
Mar 02, 2018	41.87	42.72	41.79	42.70	158,684,704	+0.29(+0.69%)

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.