Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	45.41	45.66	45.15	45.33	113,280,536	-0.15(-0.34%)
May 30, 2018	45.53	45.60	45.31	45.48	77,039,600	-0.10(-0.21%)
May 29, 2018	45.50	45.78	45.33	45.58	92,790,584	-0.16(-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	95,762,352	-0.05(-0.11%)
May 23, 2018	45.20	45.72	45.06	45.69	82,639,880	+0.29(+0.64%)
May 22, 2018	45.69	45.82	45.31	45.40	62,817,416	-0.11(-0.25%)
May 21, 2018	45.60	45.91	45.34	45.51	75,849,136	+0.32(+0.71%)
May 18, 2018	45.41	45.56	45.15	45.19	75,435,304	-0.16(-0.36%)
May 17, 2018	45.60	45.82	45.20	45.36	71,283,392	-0.29(-0.63%)
May 16, 2018	45.13	45.71	45.12	45.65	79,069,560	+0.42(+0.93%)
May 15, 2018	45.31	45.38	44.90	45.22	97,608,376	-0.41(-0.91%)
May 14, 2018	45.85	45.97	45.57	45.64	85,624,016	-0.11(-0.23%)
May 11, 2018	45.96	46.10	45.47	45.74	108,064,064	-0.31(-0.67%)
May 10, 2018	45.49	46.13	45.47	46.05	115,417,816	+0.65(+1.43%)
May 09, 2018	45.21	45.41	44.88	45.40	95,741,352	+0.32(+0.70%)
May 08, 2018	44.83	45.13	44.51	45.09	117,157,056	+0.22(+0.48%)
May 07, 2018	44.87	45.48	44.77	44.87	175,488,336	+0.32(+0.72%)
May 04, 2018	43.20	44.65	43.18	44.55	231,921,616	+1.68(+3.92%)
May 03, 2018	42.62	43.01	42.27	42.87	140,510,400	+0.08(+0.18%)
May 02, 2018	42.46	43.07	42.12	42.79	274,475,424	+1.81(+4.42%)

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.