Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	45.06	45.10	43.54	43.82	2,498,850	-1.27(-2.83%)
May 30, 2018	45.55	45.71	45.00	45.09	1,425,401	-0.26(-0.57%)
May 29, 2018	45.35	45.85	45.20	45.35	967,930	-0.27(-0.58%)
May 25, 2018		45.62	45.62	45.62	0	+0.43(+0.96%)
May 24, 2018	45.06	45.27	44.70	45.18	556,197	+0.04(+0.08%)
May 23, 2018	45.28	45.40	44.85	45.15	687,901	-0.42(-0.91%)
May 22, 2018	45.93	46.19	45.54	45.56	954,030	-0.28(-0.62%)
May 21, 2018	45.59	45.86	45.47	45.85	514,844	+0.48(+1.05%)
May 18, 2018	45.01	45.73	44.98	45.37	1,219,501	+0.33(+0.73%)
May 17, 2018	44.62	45.12	44.62	45.04	880,681	+0.39(+0.87%)
May 16, 2018	44.09	44.85	44.09	44.65	1,263,382	+0.53(+1.20%)
May 15, 2018	43.82	44.17	43.57	44.12	903,783	+0.16(+0.36%)
May 14, 2018	43.82	44.11	43.78	43.96	702,938	+0.17(+0.38%)
May 11, 2018	44.23	44.50	43.60	43.79	770,186	-0.39(-0.88%)
May 10, 2018	43.97	44.30	43.88	44.18	903,147	+0.29(+0.67%)
May 09, 2018	43.70	44.02	43.66	43.89	590,001	+0.24(+0.55%)
May 08, 2018	43.34	43.85	43.34	43.65	622,244	+0.25(+0.57%)
May 07, 2018	43.16	43.62	43.14	43.40	1,016,725	+0.23(+0.53%)
May 04, 2018	42.28	43.43	42.18	43.17	565,295	+0.78(+1.84%)
May 03, 2018	42.60	42.77	42.07	42.39	803,008	-0.22(-0.52%)
May 02, 2018	42.82	43.13	42.59	42.61	595,039	-0.21(-0.50%)
May 01, 2018	42.69	42.89	42.16	42.83	935,488	+0.07(+0.17%)
Apr 30, 2018	43.34	43.71	42.70	42.76	1,780,165	-0.56(-1.29%)
Apr 27, 2018	43.32	43.50	42.96	43.31	1,173,564	+0.01(+0.02%)
Apr 26, 2018	43.37	43.51	42.95	43.31	619,092	+0.07(+0.16%)
Apr 25, 2018	42.83	43.54	42.80	43.23	1,069,886	+0.43(+1.01%)
Apr 24, 2018	43.62	43.86	42.37	42.80	1,336,812	-0.69(-1.59%)
Apr 23, 2018	43.38	43.64	43.27	43.49	841,410	+0.16(+0.37%)
Apr 20, 2018	43.37	43.51	42.95	43.33	833,767	-0.13(-0.31%)
Apr 19, 2018	44.42	44.44	43.30	43.46	1,096,109	-1.06(-2.39%)
Apr 18, 2018	44.47	45.06	44.31	44.53	1,626,489	+0.12(+0.28%)
Apr 17, 2018	44.36	44.58	44.01	44.40	948,524	+0.29(+0.66%)
Apr 16, 2018	43.68	44.38	43.31	44.11	1,278,228	+0.81(+1.86%)
Apr 13, 2018	43.55	43.55	43.07	43.31	1,032,759	+0.01(+0.02%)
Apr 12, 2018	43.08	43.50	42.91	43.30	1,137,983	+0.40(+0.92%)
Apr 11, 2018	42.58	42.98	42.28	42.90	1,176,938	+0.06(+0.14%)
Apr 10, 2018	42.64	43.20	42.35	42.84	1,325,425	+0.75(+1.78%)
Apr 09, 2018	41.64	42.87	41.38	42.09	1,904,673	+0.67(+1.61%)
Apr 06, 2018	42.45	42.80	41.02	41.42	1,699,606	-1.42(-3.33%)
Apr 05, 2018	43.78	43.87	42.00	42.85	2,471,173	+0.93(+2.22%)
Apr 04, 2018	41.19	42.04	41.15	41.92	2,607,546	+0.18(+0.42%)
Apr 03, 2018	41.36	41.92	40.94	41.74	2,259,192	+0.48(+1.15%)
Apr 02, 2018	41.93	42.09	40.77	41.26	1,191,821	-0.66(-1.57%)
Mar 29, 2018		41.92	41.92	41.92	0	+0.23(+0.55%)
Mar 28, 2018	41.82	42.23	41.57	41.70	1,444,775	+0.10(+0.23%)
Mar 27, 2018	42.26	42.26	41.37	41.60	1,713,591	-0.55(-1.29%)
Mar 26, 2018	41.84	42.18	41.35	42.14	919,029	+0.81(+1.96%)
Mar 23, 2018	42.21	42.60	41.27	41.34	661,476	-0.77(-1.84%)
Mar 22, 2018	42.80	43.35	42.10	42.11	1,886,659	-1.13(-2.60%)
Mar 21, 2018	42.87	43.59	42.70	43.23	1,334,438	+0.44(+1.03%)
Mar 20, 2018	42.89	43.16	42.58	42.80	1,380,357	+0.05(+0.12%)
Mar 19, 2018	43.29	43.35	42.48	42.74	957,262	-0.91(-2.08%)
Mar 16, 2018	42.11	43.75	42.11	43.65	3,124,191	-0.67(-1.51%)
Mar 15, 2018	44.59	44.87	44.18	44.32	541,105	-0.29(-0.65%)
Mar 14, 2018	45.49	45.62	44.53	44.61	689,920	-0.66(-1.46%)
Mar 13, 2018	45.64	45.80	45.02	45.27	692,619	-0.23(-0.50%)
Mar 12, 2018	45.98	46.30	45.31	45.50	827,736	-0.50(-1.09%)
Mar 09, 2018	45.35	46.08	45.30	46.00	587,512	+0.76(+1.67%)
Mar 08, 2018	45.21	45.30	44.84	45.24	609,231	+0.06(+0.14%)
Mar 07, 2018		45.49		45.18	875,582	+0.00(+0.00%)
Mar 06, 2018	44.40	45.52	44.10	45.18	858,716	+0.95(+2.15%)
Mar 05, 2018	43.28	44.40	43.28	44.23	520,427	+0.65(+1.49%)
Mar 02, 2018	43.58	43.82	43.26	43.58	764,533	-0.36(-0.82%)

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.