Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	46.96	47.13	45.68	46.65	1,255,911	-0.40(-0.85%)
May 30, 2018	46.22	47.13	45.88	47.05	674,185	+0.97(+2.11%)
May 29, 2018	44.54	46.69	43.52	46.08	1,093,130	+1.23(+2.74%)
May 25, 2018		44.85	44.85	44.85	0	-0.38(-0.84%)
May 24, 2018	44.09	45.74	43.75	45.23	709,815	+1.14(+2.59%)
May 23, 2018	43.08	44.55	42.74	44.09	536,543	+0.29(+0.66%)
May 22, 2018	43.33	44.28	43.08	43.80	596,857	+0.57(+1.32%)
May 21, 2018	45.00	45.29	42.95	43.23	777,903	-1.41(-3.16%)
May 18, 2018	43.76	44.71	43.51	44.64	1,117,939	+0.81(+1.85%)
May 17, 2018	43.73	44.12	43.15	43.83	1,079,782	+0.12(+0.27%)
May 16, 2018	44.51	44.87	43.40	43.71	1,184,520	-0.68(-1.53%)
May 15, 2018	45.83	46.13	44.26	44.39	1,141,804	-1.99(-4.29%)
May 14, 2018	46.00	47.45	45.54	46.38	1,496,295	+0.43(+0.94%)
May 11, 2018	43.03	46.00	43.00	45.95	1,619,382	+3.15(+7.36%)
May 09, 2018		42.80	42.80	42.80	722	+2.27(+5.61%)
May 08, 2018	39.77	41.54	39.07	40.52	5,628,517	-3.80(-8.58%)
May 07, 2018	44.14	44.79	43.60	44.33	1,461,187	+0.32(+0.73%)
May 04, 2018	41.83	44.67	41.25	44.01	2,031,660	+2.74(+6.64%)
May 03, 2018	42.65	42.91	41.06	41.27	1,266,370	-1.47(-3.44%)
May 02, 2018	42.47	43.67	42.47	42.74	1,439,323	+0.11(+0.26%)

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.