Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	45.79	45.94	45.44	45.61	20,734,558	-0.20(-0.44%)
May 30, 2018	45.33	45.99	45.09	45.81	19,429,752	+1.08(+2.42%)
May 29, 2018	45.65	45.84	44.47	44.73	37,405,500	-1.65(-3.55%)
May 25, 2018		46.38	46.38	46.38	0	+0.19(+0.42%)
May 24, 2018	47.20	47.22	45.98	46.18	29,206,718	-1.28(-2.69%)
May 23, 2018	46.49	47.46	46.15	47.46	27,895,310	+0.78(+1.66%)
May 22, 2018	46.15	47.01	45.99	46.68	20,592,392	+0.61(+1.32%)
May 21, 2018	45.69	46.15	45.68	46.07	13,603,066	+0.71(+1.56%)
May 18, 2018	45.74	45.97	45.35	45.36	25,442,152	-0.44(-0.96%)
May 17, 2018	45.96	46.18	45.64	45.80	25,595,472	-0.69(-1.49%)
May 16, 2018	46.21	46.73	46.09	46.50	19,471,808	+0.24(+0.53%)
May 15, 2018	45.98	46.70	45.93	46.25	17,745,564	+0.23(+0.50%)
May 14, 2018	46.28	46.31	45.90	46.02	15,162,783	+0.03(+0.06%)
May 11, 2018	46.20	46.40	45.84	46.00	17,074,452	-0.17(-0.37%)
May 10, 2018	45.73	46.23	45.30	46.17	24,502,250	+0.75(+1.66%)
May 09, 2018	45.15	45.60	45.07	45.41	19,279,140	+0.48(+1.07%)
May 08, 2018	44.54	45.37	44.46	44.93	24,600,076	+0.45(+1.01%)
May 07, 2018	44.75	44.76	44.25	44.49	19,250,358	+0.21(+0.48%)
May 04, 2018	43.23	44.69	43.14	44.27	19,721,926	+0.73(+1.69%)
May 03, 2018	43.61	43.70	42.92	43.54	22,746,788	-0.22(-0.50%)
May 02, 2018	43.92	44.33	43.65	43.76	19,556,082	-0.31(-0.70%)

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.