Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	46.58	46.81	46.37	46.66	19,992,918	+0.05(+0.11%)
May 30, 2018	46.24	46.66	46.06	46.61	16,079,194	+0.43(+0.93%)
May 29, 2018	46.63	46.73	45.97	46.18	20,688,286	-1.05(-2.22%)
May 25, 2018		47.24	47.24	47.24	0	+0.16(+0.34%)
May 24, 2018	47.08	47.15	46.57	47.08	9,018,234	-0.24(-0.50%)
May 23, 2018	46.81	47.34	46.76	47.31	12,833,264	-0.01(-0.02%)
May 22, 2018	47.39	47.56	47.25	47.32	11,054,812	+0.17(+0.36%)
May 21, 2018	47.29	47.34	46.99	47.15	11,607,811	+0.20(+0.43%)
May 18, 2018	46.93	47.03	46.81	46.95	8,390,813	-0.36(-0.76%)
May 17, 2018	47.49	47.62	47.14	47.31	16,460,812	-0.65(-1.35%)
May 16, 2018	47.70	48.03	47.69	47.96	12,697,182	+0.71(+1.51%)
May 15, 2018	47.37	47.48	47.10	47.24	17,924,060	-0.97(-2.02%)
May 14, 2018	48.42	48.54	48.16	48.22	7,359,760	+0.05(+0.10%)
May 11, 2018	48.42	48.49	48.07	48.17	7,953,691	-0.11(-0.23%)
May 10, 2018	47.80	48.41	47.77	48.28	12,571,894	+1.00(+2.12%)
May 09, 2018	47.37	47.41	47.05	47.28	14,584,845	+0.08(+0.16%)
May 08, 2018	47.07	47.25	46.79	47.20	11,813,538	+0.21(+0.45%)
May 07, 2018	46.89	47.18	46.85	46.99	6,676,089	-0.27(-0.57%)
May 04, 2018	46.66	47.41	46.56	47.26	11,095,675	+0.24(+0.50%)
May 03, 2018	47.15	47.15	46.46	47.03	18,748,108	-0.14(-0.30%)
May 02, 2018	47.63	47.68	47.13	47.17	15,759,934	-0.39(-0.81%)
May 01, 2018	47.51	47.60	46.95	47.55	9,032,167	-0.22(-0.46%)
Apr 30, 2018	48.28	48.31	47.76	47.77	15,969,193	-0.31(-0.65%)
Apr 27, 2018	48.07	48.15	47.81	48.08	6,598,728	+0.30(+0.63%)
Apr 26, 2018	47.42	47.82	47.38	47.78	9,642,412	+0.57(+1.21%)
Apr 25, 2018	47.17	47.28	46.89	47.21	14,020,829	-0.29(-0.60%)
Apr 24, 2018	48.09	48.18	47.30	47.50	11,815,204	-0.26(-0.55%)
Apr 23, 2018	48.01	48.13	47.63	47.76	8,802,922	-0.38(-0.79%)
Apr 20, 2018	48.41	48.45	47.92	48.13	10,154,135	-0.55(-1.14%)
Apr 19, 2018	49.09	49.10	48.54	48.69	10,623,105	-0.28(-0.57%)
Apr 18, 2018	48.74	49.10	48.70	48.97	13,717,423	+0.38(+0.78%)
Apr 17, 2018	48.31	48.72	48.28	48.59	13,501,990	+0.07(+0.14%)
Apr 16, 2018	48.40	48.55	48.25	48.52	7,966,470	+0.07(+0.14%)
Apr 13, 2018	48.87	48.90	48.33	48.45	10,482,302	-0.44(-0.89%)
Apr 12, 2018	48.81	49.02	48.73	48.89	7,273,668	-0.02(-0.03%)
Apr 11, 2018	48.60	49.03	48.60	48.91	13,125,644	+0.03(+0.07%)
Apr 10, 2018	48.64	48.96	48.47	48.87	13,962,391	+0.89(+1.86%)
Apr 09, 2018	48.23	48.50	47.98	47.98	12,438,901	+0.07(+0.14%)
Apr 06, 2018	48.37	48.70	47.64	47.92	16,942,332	-0.89(-1.82%)
Apr 05, 2018	48.90	49.06	48.64	48.81	11,123,049	+0.12(+0.24%)
Apr 04, 2018	47.41	48.73	47.34	48.69	12,224,869	+0.03(+0.07%)
Apr 03, 2018	48.66	48.73	48.27	48.66	22,082,158	+0.50(+1.05%)
Apr 02, 2018	48.76	48.95	47.76	48.15	16,426,206	-0.92(-1.88%)
Mar 29, 2018		49.08	49.08	49.08	0	+1.02(+2.12%)
Mar 28, 2018	48.18	48.33	47.76	48.06	13,288,949	-0.22(-0.45%)
Mar 27, 2018	49.18	49.25	48.15	48.28	13,702,101	-0.86(-1.74%)
Mar 26, 2018	48.81	49.18	48.26	49.13	11,208,777	+1.55(+3.27%)
Mar 23, 2018	48.60	48.69	47.56	47.58	20,946,338	-0.93(-1.92%)
Mar 22, 2018	49.05	49.27	48.46	48.51	17,187,012	-1.63(-3.25%)
Mar 21, 2018	49.79	50.36	49.68	50.14	14,635,708	+0.28(+0.56%)
Mar 20, 2018	49.76	49.98	49.65	49.87	8,987,057	+0.54(+1.09%)
Mar 19, 2018	49.56	49.64	49.04	49.33	10,567,588	-0.54(-1.08%)
Mar 16, 2018	49.87	50.01	49.79	49.87	7,609,244	-0.11(-0.22%)
Mar 15, 2018	50.31	50.39	49.82	49.97	11,678,402	-0.18(-0.37%)
Mar 14, 2018	50.41	50.47	49.87	50.16	9,099,215	+0.13(+0.27%)
Mar 13, 2018	50.72	50.76	49.87	50.03	16,842,974	-0.46(-0.92%)
Mar 12, 2018	50.41	50.56	50.24	50.49	20,801,836	+0.11(+0.22%)
Mar 09, 2018	49.76	50.38	49.71	50.38	12,083,427	+1.03(+2.08%)
Mar 08, 2018	49.43	49.47	49.12	49.35	6,743,129	-0.01(-0.02%)
Mar 07, 2018		49.38	48.79	49.36	10,731,349	+0.03(+0.07%)
Mar 06, 2018	49.69	49.69	49.19	49.33	9,955,876	+0.46(+0.95%)
Mar 05, 2018		48.97	48.28	48.87	12,576,111	+0.01(+0.02%)
Mar 02, 2018	48.13	48.95	47.85	48.86	12,159,807	+0.18(+0.38%)

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.