Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	45.19	45.33	44.84	45.00	21,013,070	-0.20(-0.44%)
May 30, 2018	44.73	45.38	44.50	45.20	19,690,738	+1.07(+2.42%)
May 29, 2018	45.05	45.23	43.88	44.14	37,907,940	-1.63(-3.55%)
May 25, 2018		45.76	45.76	45.76	0	+0.19(+0.42%)
May 24, 2018	46.57	46.60	45.38	45.57	29,599,032	-1.26(-2.69%)
May 23, 2018	45.87	46.83	45.53	46.83	28,270,008	+0.77(+1.66%)
May 22, 2018	45.54	46.38	45.38	46.06	20,868,996	+0.60(+1.32%)
May 21, 2018	45.08	45.54	45.07	45.46	13,785,787	+0.70(+1.56%)
May 18, 2018	45.14	45.36	44.75	44.76	25,783,898	-0.43(-0.96%)
May 17, 2018	45.35	45.57	45.04	45.20	25,939,278	-0.68(-1.49%)
May 16, 2018	45.60	46.11	45.48	45.88	19,733,358	+0.24(+0.53%)
May 15, 2018	45.37	46.08	45.33	45.64	17,983,928	+0.23(+0.50%)
May 14, 2018	45.66	45.70	45.29	45.41	15,366,454	+0.02(+0.06%)
May 11, 2018	45.59	45.78	45.23	45.39	17,303,800	-0.17(-0.37%)
May 10, 2018	45.12	45.62	44.70	45.55	24,831,372	+0.74(+1.66%)
May 09, 2018	44.55	44.99	44.48	44.81	19,538,104	+0.48(+1.07%)
May 08, 2018	43.95	44.77	43.87	44.34	24,930,512	+0.44(+1.01%)
May 07, 2018	44.15	44.17	43.66	43.90	19,508,936	+0.21(+0.48%)
May 04, 2018	42.65	44.10	42.57	43.69	19,986,838	+0.73(+1.69%)
May 03, 2018	43.03	43.12	42.35	42.96	23,052,330	-0.22(-0.50%)
May 02, 2018	43.34	43.74	43.07	43.18	19,818,766	-0.31(-0.70%)
May 01, 2018	42.82	43.52	42.69	43.49	16,804,090	+0.50(+1.15%)
Apr 30, 2018	43.49	43.89	42.99	42.99	20,608,040	-0.33(-0.76%)
Apr 27, 2018	43.25	43.80	43.19	43.32	14,872,074	-0.07(-0.15%)
Apr 26, 2018	43.84	43.94	43.23	43.39	20,577,112	-0.55(-1.26%)
Apr 25, 2018	43.39	44.25	42.96	43.94	25,355,768	+0.50(+1.14%)
Apr 24, 2018	43.81	44.47	43.17	43.44	27,862,700	-0.08(-0.19%)
Apr 23, 2018	43.48	43.72	43.17	43.53	21,422,100	+0.04(+0.09%)
Apr 20, 2018	42.96	43.69	42.87	43.49	37,649,760	+0.84(+1.98%)
Apr 19, 2018	41.79	42.70	41.77	42.64	28,612,952	+0.95(+2.28%)
Apr 18, 2018	42.01	42.17	41.58	41.69	25,448,606	-0.15(-0.36%)
Apr 17, 2018	42.15	42.33	41.77	41.84	30,829,504	-0.19(-0.45%)
Apr 16, 2018	41.86	42.47	41.62	42.03	38,530,524	-0.07(-0.18%)
Apr 13, 2018	43.03	43.27	42.04	42.10	38,744,392	-1.50(-3.43%)
Apr 12, 2018	43.15	44.07	43.05	43.60	24,122,352	+0.64(+1.48%)
Apr 11, 2018	43.29	43.41	42.79	42.96	17,734,842	-0.57(-1.31%)
Apr 10, 2018	43.84	43.90	43.12	43.53	17,722,764	+0.31(+0.71%)
Apr 09, 2018	43.44	44.12	43.15	43.23	20,584,520	+0.02(+0.04%)
Apr 06, 2018	43.56	43.78	42.99	43.21	27,731,958	-0.85(-1.93%)
Apr 05, 2018	44.13	44.64	43.89	44.06	19,921,770	+0.29(+0.66%)
Apr 04, 2018	42.30	43.88	42.20	43.77	19,281,144	+0.69(+1.59%)
Apr 03, 2018	42.79	43.18	42.24	43.09	20,120,340	+0.60(+1.42%)
Apr 02, 2018	43.33	43.35	41.71	42.48	28,233,250	-0.88(-2.02%)
Mar 29, 2018		43.36	43.36	43.36	0	+0.77(+1.81%)
Mar 28, 2018	42.33	42.96	42.15	42.59	28,213,752	+0.31(+0.74%)
Mar 27, 2018	43.35	43.68	41.94	42.28	28,608,436	-0.98(-2.28%)
Mar 26, 2018	42.98	43.48	42.62	43.26	32,293,724	+1.08(+2.57%)
Mar 23, 2018	43.62	43.80	42.14	42.18	37,440,096	-1.28(-2.95%)
Mar 22, 2018	44.85	44.91	43.17	43.46	39,468,304	-1.87(-4.12%)
Mar 21, 2018	45.52	45.98	45.12	45.33	22,958,020	-0.09(-0.20%)
Mar 20, 2018	46.14	46.24	45.22	45.42	32,482,470	-0.48(-1.05%)
Mar 19, 2018	46.23	46.32	45.48	45.90	21,732,846	-0.35(-0.75%)
Mar 16, 2018	47.15	47.30	46.22	46.25	44,836,324	-0.77(-1.64%)
Mar 15, 2018	46.97	47.26	46.53	47.02	16,048,630	+0.17(+0.35%)
Mar 14, 2018	47.87	47.90	46.70	46.85	14,760,829	-0.77(-1.62%)
Mar 13, 2018	48.31	48.33	47.51	47.62	16,690,907	-0.38(-0.79%)
Mar 12, 2018	48.21	48.45	47.95	48.00	15,005,611	-0.17(-0.36%)
Mar 09, 2018	47.29	48.21	47.20	48.18	23,027,278	+1.25(+2.66%)
Mar 08, 2018	46.95	47.18	46.52	46.93	20,162,284	+0.10(+0.21%)
Mar 07, 2018			46.34	46.83	29,961,674	-0.39(-0.82%)
Mar 06, 2018	47.75	47.88	46.86	47.22	28,951,446	-0.43(-0.90%)
Mar 05, 2018	47.00	47.96	46.82	47.65	24,851,172	+0.15(+0.31%)
Mar 02, 2018	47.09	47.67	46.68	47.50	27,109,120	+0.08(+0.17%)

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.