Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	45.82	45.88	45.14	45.27	2,691,852	-0.59(-1.30%)
May 30, 2018	46.22	46.22	45.46	45.86	2,685,318	+0.50(+1.11%)
May 29, 2018	46.66	46.94	45.09	45.36	3,818,552	-1.76(-3.73%)
May 25, 2018		47.12	47.12	47.12	0	-0.67(-1.40%)
May 24, 2018	47.98	48.01	46.99	47.79	2,202,469	-0.12(-0.26%)
May 23, 2018	48.19	48.45	47.56	47.91	1,978,725	-0.44(-0.91%)
May 22, 2018	48.02	48.89	47.88	48.35	2,266,485	+0.48(+1.00%)
May 21, 2018	48.08	48.43	47.75	47.87	1,619,189	+0.16(+0.33%)
May 18, 2018	48.05	48.13	47.68	47.71	1,206,585	-0.44(-0.91%)
May 17, 2018	47.58	48.28	47.30	48.15	1,956,100	+0.45(+0.93%)
May 16, 2018	47.48	47.84	47.27	47.70	1,636,492	-0.06(-0.12%)
May 15, 2018	47.44	48.13	47.21	47.76	2,692,183	+0.18(+0.38%)
May 14, 2018	47.95	48.05	47.32	47.58	1,542,105	-0.17(-0.35%)
May 11, 2018	47.84	48.13	47.54	47.75	1,739,010	+0.02(+0.05%)
May 10, 2018	47.24	48.01	47.02	47.72	2,505,229	+0.41(+0.87%)
May 09, 2018	46.56	47.51	46.28	47.31	2,852,373	+1.10(+2.38%)
May 08, 2018	45.85	46.97	45.83	46.21	3,739,399	+0.36(+0.79%)
May 07, 2018	45.88	46.27	45.37	45.85	2,148,023	+0.04(+0.09%)
May 04, 2018	44.66	46.19	44.40	45.80	2,596,235	+0.83(+1.85%)
May 03, 2018	45.33	45.74	44.58	44.97	3,132,342	-0.61(-1.34%)
May 02, 2018	45.35	46.35	45.02	45.58	3,931,587	+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.