Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	45.89	45.97	45.23	45.54	8,589,302	-0.54(-1.17%)
May 30, 2018	46.43	46.72	45.70	46.08	8,381,085	+0.17(+0.38%)
May 29, 2018	46.80	46.98	45.56	45.90	10,464,298	-1.51(-3.18%)
May 25, 2018		47.41	47.41	47.41	0	-0.20(-0.42%)
May 24, 2018	47.68	47.93	47.10	47.61	4,928,068	-0.17(-0.37%)
May 23, 2018	47.51	47.79	47.01	47.78	3,907,250	-0.12(-0.24%)
May 22, 2018	48.03	48.31	47.87	47.90	4,670,266	-0.11(-0.23%)
May 21, 2018	47.74	48.09	47.55	48.01	4,815,892	+0.63(+1.33%)
May 18, 2018	47.52	47.61	47.24	47.37	4,592,148	-0.27(-0.56%)
May 17, 2018	47.42	48.02	47.13	47.64	4,264,995	+0.18(+0.39%)
May 16, 2018	47.24	47.62	47.07	47.46	3,751,285	+0.14(+0.30%)
May 15, 2018	47.45	47.70	47.02	47.32	5,161,356	-0.34(-0.72%)
May 14, 2018	47.76	47.92	47.47	47.66	3,313,412	+0.10(+0.21%)
May 11, 2018	47.61	47.84	47.42	47.56	3,935,403	-0.07(-0.16%)
May 10, 2018	47.28	47.67	47.11	47.63	4,830,362	+0.34(+0.72%)
May 09, 2018	46.73	47.29	46.53	47.29	5,710,360	+0.65(+1.39%)
May 08, 2018	46.19	46.93	46.16	46.64	6,761,585	+0.41(+0.88%)
May 07, 2018	45.40	46.29	45.25	46.23	5,476,863	+0.91(+2.02%)
May 04, 2018	44.36	45.62	44.24	45.32	3,052,876	+0.53(+1.19%)
May 03, 2018	44.59	45.09	43.80	44.79	4,814,587	-0.12(-0.26%)
May 02, 2018	44.91	45.28	44.39	44.90	5,385,908	-0.17(-0.37%)
May 01, 2018	45.24	45.34	44.46	45.07	5,201,031	-0.27(-0.59%)
Apr 30, 2018	45.91	46.19	45.33	45.34	4,364,291	-0.47(-1.03%)
Apr 27, 2018	45.89	46.08	45.50	45.81	3,672,097	-0.10(-0.22%)
Apr 26, 2018	45.88	46.21	45.55	45.91	5,276,127	+0.03(+0.07%)
Apr 25, 2018	45.72	46.23	45.35	45.88	6,278,862	+0.01(+0.02%)
Apr 24, 2018	46.41	46.89	45.52	45.87	5,789,594	-0.28(-0.61%)
Apr 23, 2018	45.83	46.65	45.83	46.15	7,327,070	+0.26(+0.56%)
Apr 20, 2018	45.89	46.31	45.11	45.89	8,459,409	+0.15(+0.33%)
Apr 19, 2018	44.48	45.75	44.30	45.74	9,466,432	+2.47(+5.70%)
Apr 18, 2018	43.43	43.90	43.12	43.28	5,085,342	+0.06(+0.13%)
Apr 17, 2018	43.42	43.75	43.18	43.22	5,592,312	+0.17(+0.38%)
Apr 16, 2018	42.98	43.30	42.87	43.05	4,004,490	+0.35(+0.81%)
Apr 13, 2018	43.41	43.51	42.44	42.70	5,229,693	-0.36(-0.85%)
Apr 12, 2018	42.55	43.28	42.51	43.07	4,573,183	+0.88(+2.08%)
Apr 11, 2018	42.12	42.53	41.94	42.19	4,566,994	-0.36(-0.84%)
Apr 10, 2018	42.56	42.88	42.24	42.55	5,638,706	+0.71(+1.70%)
Apr 09, 2018	42.03	42.86	41.79	41.84	5,515,071	+0.14(+0.34%)
Apr 06, 2018	42.39	42.68	41.26	41.69	6,180,641	-1.14(-2.67%)
Apr 05, 2018	42.86	43.18	42.63	42.84	3,443,521	+0.21(+0.49%)
Apr 04, 2018	41.45	42.72	41.32	42.63	4,640,770	+0.41(+0.96%)
Apr 03, 2018	41.84	42.30	41.36	42.22	5,419,491	+0.70(+1.67%)
Apr 02, 2018	42.45	42.70	40.90	41.53	8,186,995	-1.14(-2.68%)
Mar 29, 2018		42.67	42.67	42.67	0	+0.76(+1.82%)
Mar 28, 2018	42.08	42.55	41.50	41.91	7,844,656	-0.09(-0.22%)
Mar 27, 2018	43.16	43.28	41.52	42.00	7,568,266	-1.18(-2.72%)
Mar 26, 2018	42.64	43.30	42.12	43.18	5,737,961	+1.17(+2.78%)
Mar 23, 2018	43.16	43.40	41.91	42.01	9,115,199	-1.07(-2.48%)
Mar 22, 2018	44.72	44.77	42.94	43.08	8,001,873	-2.14(-4.74%)
Mar 21, 2018	45.13	45.85	45.06	45.22	5,974,086	+0.15(+0.33%)
Mar 20, 2018	45.11	45.35	44.87	45.07	4,439,322	+0.07(+0.17%)
Mar 19, 2018	45.56	45.76	44.53	45.00	6,192,102	-0.55(-1.20%)
Mar 16, 2018	45.55	45.96	45.44	45.55	12,782,410	+0.12(+0.27%)
Mar 15, 2018	45.55	45.62	45.14	45.42	5,372,129	-0.02(-0.04%)
Mar 14, 2018	46.58	46.58	45.16	45.44	6,783,693	-0.90(-1.95%)
Mar 13, 2018	46.94	47.06	46.22	46.34	6,220,987	-0.40(-0.85%)
Mar 12, 2018	47.42	47.54	46.63	46.74	5,789,480	-0.65(-1.38%)
Mar 09, 2018	46.32	47.57	46.15	47.39	7,938,213	+1.28(+2.77%)
Mar 08, 2018	47.53	47.66	45.66	46.12	9,596,332	-1.00(-2.13%)
Mar 07, 2018		47.28	46.43	47.12	6,097,329	+0.02(+0.05%)
Mar 06, 2018	47.06	47.33	46.62	47.09	8,466,838	+0.38(+0.82%)
Mar 05, 2018	45.53	46.94	45.38	46.71	5,310,152	+0.86(+1.88%)
Mar 02, 2018	45.70	45.93	44.81	45.85	6,519,867	-0.12(-0.25%)

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.