Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	46.23	46.29	45.55	45.67	2,668,044	-0.60(-1.30%)
May 30, 2018	46.63	46.63	45.86	46.27	2,661,567	+0.51(+1.11%)
May 29, 2018	47.08	47.35	45.49	45.76	3,784,779	-1.77(-3.73%)
May 25, 2018		47.54	47.54	47.54	0	-0.67(-1.40%)
May 24, 2018	48.40	48.44	47.41	48.21	2,182,989	-0.12(-0.26%)
May 23, 2018	48.62	48.88	47.98	48.34	1,961,224	-0.44(-0.91%)
May 22, 2018	48.45	49.32	48.30	48.78	2,246,439	+0.48(+1.00%)
May 21, 2018	48.50	48.86	48.17	48.30	1,604,868	+0.16(+0.33%)
May 18, 2018	48.48	48.56	48.10	48.14	1,195,913	-0.44(-0.91%)
May 17, 2018	48.00	48.71	47.72	48.58	1,938,799	+0.45(+0.93%)
May 16, 2018	47.90	48.27	47.69	48.13	1,622,018	-0.06(-0.12%)
May 15, 2018	47.86	48.55	47.63	48.19	2,668,372	+0.18(+0.38%)
May 14, 2018	48.38	48.48	47.74	48.00	1,528,466	-0.17(-0.35%)
May 11, 2018	48.26	48.56	47.96	48.17	1,723,629	+0.02(+0.05%)
May 10, 2018	47.66	48.44	47.44	48.15	2,483,072	+0.42(+0.87%)
May 09, 2018	46.97	47.93	46.70	47.73	2,827,145	+1.11(+2.38%)
May 08, 2018	46.26	47.39	46.24	46.62	3,706,325	+0.37(+0.79%)
May 07, 2018	46.29	46.68	45.77	46.26	2,129,025	+0.04(+0.09%)
May 04, 2018	45.06	46.60	44.80	46.21	2,573,272	+0.84(+1.85%)
May 03, 2018	45.74	46.15	44.98	45.37	3,104,638	-0.62(-1.34%)
May 02, 2018	45.76	46.76	45.42	45.99	3,896,814	+0.12(+0.25%)
May 01, 2018	45.46	46.25	45.06	45.87	2,523,224	+0.25(+0.55%)
Apr 30, 2018	46.45	46.92	45.61	45.62	2,538,279	-0.71(-1.53%)
Apr 27, 2018	46.12	46.66	45.85	46.33	2,018,747	+0.44(+0.96%)
Apr 26, 2018	45.93	46.28	45.63	45.89	1,945,425	-0.16(-0.34%)
Apr 25, 2018	45.79	46.60	45.04	46.05	4,236,564	+0.14(+0.31%)
Apr 24, 2018	47.45	47.45	45.50	45.91	5,210,441	+0.69(+1.53%)
Apr 23, 2018	45.04	45.31	44.75	45.21	3,556,809	+0.38(+0.86%)
Apr 20, 2018	44.37	45.04	44.37	44.83	2,991,808	+0.49(+1.11%)
Apr 19, 2018	43.36	44.47	43.27	44.34	2,585,957	+0.94(+2.17%)
Apr 18, 2018	43.44	43.86	43.11	43.40	3,241,504	+0.13(+0.31%)
Apr 17, 2018	44.68	44.68	42.96	43.26	2,427,970	-1.16(-2.61%)
Apr 16, 2018	44.37	44.75	43.95	44.42	1,751,069	+0.38(+0.87%)
Apr 13, 2018	45.41	45.46	43.88	44.04	2,838,800	-1.07(-2.36%)
Apr 12, 2018	43.76	45.36	43.71	45.11	2,742,070	+1.66(+3.82%)
Apr 11, 2018	43.18	43.88	43.06	43.45	2,377,742	-0.22(-0.50%)
Apr 10, 2018	43.71	43.93	43.16	43.66	2,000,984	+0.64(+1.49%)
Apr 09, 2018	43.28	44.09	43.01	43.02	1,921,961	+0.16(+0.37%)
Apr 06, 2018	43.63	44.16	42.41	42.86	2,970,967	-1.21(-2.74%)
Apr 05, 2018	44.31	44.55	43.86	44.07	1,853,684	+0.03(+0.08%)
Apr 04, 2018	42.51	44.17	42.45	44.04	2,526,699	+0.76(+1.75%)
Apr 03, 2018	43.14	43.61	42.76	43.28	2,918,291	+0.47(+1.11%)
Apr 02, 2018	43.86	44.00	42.36	42.81	2,700,429	-1.13(-2.58%)
Mar 29, 2018		43.94	43.94	43.94	0	+0.47(+1.07%)
Mar 28, 2018	43.41	43.86	42.96	43.47	2,362,477	+0.12(+0.29%)
Mar 27, 2018	44.37	44.76	43.01	43.35	2,715,026	-1.02(-2.29%)
Mar 26, 2018	43.50	44.51	43.27	44.36	2,949,585	+1.67(+3.92%)
Mar 23, 2018	44.35	44.62	42.64	42.69	4,081,676	-1.53(-3.47%)
Mar 22, 2018	45.44	45.58	44.14	44.22	3,371,875	-1.69(-3.68%)
Mar 21, 2018	45.78	46.48	45.32	45.91	2,434,872	+0.25(+0.55%)
Mar 20, 2018	46.12	46.22	45.39	45.66	3,437,344	-0.16(-0.35%)
Mar 19, 2018	46.10	46.47	45.30	45.82	2,003,593	-0.44(-0.95%)
Mar 16, 2018	45.83	46.50	45.76	46.26	6,592,405	+0.64(+1.41%)
Mar 15, 2018	46.31	46.31	45.39	45.62	2,750,095	-0.02(-0.05%)
Mar 14, 2018	46.64	46.64	45.41	45.65	2,193,957	-0.81(-1.74%)
Mar 13, 2018	47.48	47.48	46.21	46.45	2,954,575	-0.69(-1.47%)
Mar 12, 2018	47.53	47.74	46.50	47.15	3,763,431	-0.38(-0.81%)
Mar 09, 2018	47.29	47.54	46.92	47.53	2,259,863	+0.78(+1.68%)
Mar 08, 2018	47.42	47.60	46.02	46.75	2,449,242	-0.69(-1.46%)
Mar 07, 2018	46.52	47.56	46.52	47.44	1,681,016	+0.32(+0.69%)
Mar 06, 2018	46.51	47.14	46.04	47.11	1,874,922	+0.69(+1.49%)
Mar 05, 2018	45.32	46.66	44.97	46.42	5,571,630	+0.75(+1.64%)
Mar 02, 2018	45.11	45.79	44.50	45.67	2,672,186	+0.36(+0.79%)

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.