Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	46.54	46.55	46.22	46.40	1,568,740	-0.42(-0.89%)
May 30, 2018	46.57	46.88	46.51	46.82	2,597,101	+0.41(+0.88%)
May 29, 2018	46.59	46.78	46.19	46.41	6,261,220	-0.83(-1.75%)
May 25, 2018		47.24	47.24	47.24	0	-0.18(-0.37%)
May 24, 2018	47.54	47.61	46.94	47.41	4,120,554	-0.77(-1.60%)
May 23, 2018	48.04	48.18	47.93	48.18	1,800,698	-0.56(-1.15%)
May 22, 2018	48.85	48.89	48.69	48.74	1,260,313	-0.19(-0.39%)
May 21, 2018	48.92	48.99	48.88	48.94	1,011,458	+0.23(+0.48%)
May 18, 2018	48.92	48.93	48.68	48.70	2,093,401	-0.18(-0.36%)
May 17, 2018	48.87	49.02	48.76	48.88	1,842,546	+0.31(+0.64%)
May 16, 2018	48.47	48.60	48.44	48.57	1,132,253	+0.14(+0.29%)
May 15, 2018	48.43	48.48	48.35	48.43	1,265,696	-0.10(-0.21%)
May 14, 2018	48.42	48.53	48.41	48.53	1,152,491	+0.29(+0.61%)
May 11, 2018	48.14	48.26	48.13	48.23	1,342,943	+0.30(+0.63%)
May 10, 2018	47.91	48.04	47.89	47.93	1,541,145	+0.13(+0.26%)
May 09, 2018	47.67	47.84	47.62	47.81	950,137	-0.16(-0.33%)
May 08, 2018	47.88	48.00	47.79	47.97	1,300,244	+0.18(+0.37%)
May 07, 2018	47.80	47.91	47.67	47.79	1,382,982	-0.03(-0.05%)
May 04, 2018	47.22	47.89	47.17	47.82	1,549,848	+0.29(+0.62%)
May 03, 2018	47.49	47.63	47.06	47.52	2,849,520	-0.28(-0.58%)
May 02, 2018	47.81	47.94	47.74	47.80	4,524,758	-0.30(-0.63%)
May 01, 2018	47.81	48.12	47.76	48.10	6,489,997	+0.22(+0.45%)
Apr 30, 2018	48.12	48.29	47.88	47.88	2,248,452	+0.00(+0.00%)
Apr 27, 2018	48.08	48.12	47.82	47.88	1,672,777	-0.32(-0.66%)
Apr 26, 2018	48.13	48.27	48.02	48.20	2,691,558	+0.18(+0.38%)
Apr 25, 2018	47.92	48.07	47.75	48.02	2,863,615	+0.35(+0.74%)
Apr 24, 2018	48.13	48.20	47.46	47.66	2,188,802	-0.18(-0.37%)
Apr 23, 2018	47.65	47.84	47.59	47.84	3,197,882	+0.47(+0.99%)
Apr 20, 2018	47.51	47.56	47.26	47.37	1,944,094	-0.03(-0.05%)
Apr 19, 2018	47.36	47.44	47.21	47.40	2,065,762	-0.04(-0.09%)
Apr 18, 2018	47.41	47.52	47.32	47.44	1,400,845	+0.29(+0.62%)
Apr 17, 2018	47.05	47.26	46.99	47.15	2,001,237	+0.10(+0.21%)
Apr 16, 2018	47.22	47.26	47.00	47.05	1,447,900	+0.01(+0.02%)
Apr 13, 2018	47.26	47.29	46.88	47.04	1,370,878	+0.13(+0.27%)
Apr 12, 2018	46.89	47.03	46.77	46.91	1,450,070	+0.05(+0.11%)
Apr 11, 2018	46.86	47.13	46.84	46.86	1,803,160	-0.06(-0.12%)
Apr 10, 2018	46.93	47.12	46.83	46.92	2,724,745	+0.56(+1.21%)
Apr 09, 2018	46.56	46.84	46.33	46.36	1,997,530	+0.23(+0.49%)
Apr 06, 2018	46.51	46.75	45.91	46.14	2,828,339	-1.01(-2.15%)
Apr 05, 2018	46.88	47.26	46.78	47.15	2,349,054	+0.52(+1.11%)
Apr 04, 2018	45.68	46.66	45.67	46.63	2,420,067	+0.04(+0.09%)
Apr 03, 2018	46.39	46.63	46.12	46.59	2,450,379	+0.83(+1.81%)
Apr 02, 2018	46.44	46.53	45.45	45.76	3,300,624	-1.05(-2.25%)
Mar 29, 2018		46.81	46.81	46.81	0	+0.26(+0.56%)
Mar 28, 2018	46.22	46.80	45.98	46.55	5,169,963	+1.25(+2.77%)
Mar 27, 2018	46.14	46.23	45.17	45.30	4,925,615	+0.11(+0.24%)
Mar 26, 2018	44.94	45.24	44.47	45.19	4,733,621	+0.97(+2.19%)
Mar 23, 2018	45.11	45.21	44.18	44.22	5,178,998	-1.26(-2.77%)
Mar 22, 2018	45.92	46.12	45.46	45.48	3,839,162	-0.82(-1.77%)
Mar 21, 2018	46.30	46.75	46.23	46.30	1,569,788	-0.18(-0.40%)
Mar 20, 2018	46.39	46.64	46.34	46.49	1,422,482	+0.49(+1.07%)
Mar 19, 2018	46.44	46.44	45.55	45.99	3,445,963	-0.80(-1.71%)
Mar 16, 2018	46.63	46.93	46.63	46.80	1,990,224	-0.35(-0.74%)
Mar 15, 2018	47.14	47.27	46.85	47.15	2,122,312	+0.03(+0.07%)
Mar 14, 2018	47.41	47.47	46.85	47.11	1,854,106	+0.09(+0.20%)
Mar 13, 2018	47.60	47.70	46.94	47.02	2,358,986	-0.14(-0.30%)
Mar 12, 2018	47.30	47.41	47.07	47.16	2,303,145	+0.03(+0.07%)
Mar 09, 2018	46.82	47.15	46.69	47.13	3,951,372	+0.37(+0.79%)
Mar 08, 2018	46.60	46.77	46.50	46.76	2,190,082	+0.32(+0.68%)
Mar 07, 2018		46.53	46.05	46.44	2,934,496	-0.49(-1.05%)
Mar 06, 2018	47.10	47.13	46.72	46.94	6,535,003	+0.23(+0.48%)
Mar 05, 2018	45.83	46.80	45.78	46.71	2,558,066	+0.35(+0.76%)
Mar 02, 2018	45.53	46.36	45.37	46.36	6,513,163	+0.26(+0.56%)

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.