Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	48.49	48.57	48.10	48.45	9,045	+0.51(+1.06%)
May 30, 2018	47.49	48.23	47.48	47.94	10,513	+0.94(+2.00%)
May 29, 2018	47.17	47.22	46.65	47.00	29,470	-1.10(-2.29%)
May 25, 2018		48.10	48.10	48.10	0	+0.19(+0.40%)
May 24, 2018	47.75	47.97	47.66	47.91	14,896	+0.76(+1.61%)
May 23, 2018	47.13	47.20	46.75	47.15	6,189	-0.02(-0.04%)
May 22, 2018	46.63	47.22	46.34	47.17	10,890	-0.29(-0.61%)
May 21, 2018	47.46	47.57	46.28	47.46	12,691	+0.72(+1.53%)
May 18, 2018	46.47	47.19	46.18	46.74	9,407	-0.12(-0.27%)
May 17, 2018	46.35	46.95	46.32	46.87	8,656	+0.30(+0.64%)
May 16, 2018	46.33	46.79	46.02	46.57	6,808	+0.09(+0.19%)
May 15, 2018	46.28	46.64	46.14	46.48	18,226	-0.22(-0.47%)
May 14, 2018	46.89	46.91	46.64	46.70	35,561	-0.13(-0.28%)
May 11, 2018	47.10	47.10	46.60	46.83	14,929	+0.13(+0.28%)
May 10, 2018	46.04	46.73	46.04	46.70	13,813	+0.31(+0.67%)
May 09, 2018	46.20	46.45	46.10	46.39	20,299	-0.07(-0.15%)
May 08, 2018	45.97	46.46	45.97	46.46	12,184	+0.09(+0.18%)
May 07, 2018	46.38	46.91	46.20	46.38	12,579	+0.70(+1.52%)
May 04, 2018	45.48	45.68	45.24	45.68	11,599	+0.04(+0.09%)
May 03, 2018	45.67	46.11	45.49	45.64	12,755	-0.14(-0.32%)
May 02, 2018	45.84	46.07	45.54	45.78	25,568	+0.53(+1.18%)
May 01, 2018	45.30	45.80	44.40	45.25	14,913	+0.01(+0.02%)
Apr 30, 2018	45.42	45.57	45.22	45.24	9,925	-0.48(-1.06%)
Apr 27, 2018	45.29	45.76	45.29	45.73	7,460	+0.17(+0.37%)
Apr 26, 2018	45.57	45.70	45.20	45.55	13,258	+0.08(+0.16%)
Apr 25, 2018	45.11	45.48	45.03	45.48	30,508	-1.06(-2.28%)
Apr 24, 2018	46.63	46.63	45.83	46.54	12,005	+0.24(+0.52%)
Apr 23, 2018	46.03	46.35	46.01	46.30	18,508	-0.78(-1.66%)
Apr 20, 2018	47.13	47.31	46.75	47.08	5,698	+0.14(+0.31%)
Apr 19, 2018	46.84	47.02	46.71	46.94	7,722	-0.27(-0.56%)
Apr 18, 2018	46.97	47.46	46.84	47.20	24,859	+1.27(+2.77%)
Apr 17, 2018	45.27	45.93	45.18	45.93	14,214	+1.02(+2.26%)
Apr 16, 2018	45.05	45.23	44.60	44.91	10,437	-0.23(-0.50%)
Apr 13, 2018	45.23	45.33	44.84	45.14	13,971	-0.96(-2.08%)
Apr 12, 2018	45.68	46.48	45.47	46.10	49,861	+1.20(+2.67%)
Apr 11, 2018	44.52	45.56	44.52	44.90	42,535	+0.30(+0.66%)
Apr 10, 2018	44.41	44.75	44.41	44.60	13,586	+0.91(+2.09%)
Apr 09, 2018	43.69	44.32	43.57	43.69	29,718	-0.04(-0.09%)
Apr 06, 2018	43.83	43.91	43.50	43.73	17,764	-0.17(-0.39%)
Apr 05, 2018	43.75	44.21	43.51	43.90	10,263	+0.86(+2.00%)
Apr 04, 2018	42.71	43.24	42.22	43.04	20,866	-0.40(-0.92%)
Apr 03, 2018	43.36	43.69	42.96	43.44	9,584	+0.25(+0.58%)
Apr 02, 2018	43.21	43.43	42.70	43.19	16,795	-0.45(-1.02%)
Mar 29, 2018		43.63	43.63	43.63	0	+0.03(+0.08%)
Mar 28, 2018	43.77	43.77	43.14	43.60	19,192	+0.28(+0.65%)
Mar 27, 2018	43.18	43.54	43.00	43.32	14,573	-0.14(-0.32%)
Mar 26, 2018	43.53	43.69	42.83	43.46	16,619	-0.21(-0.48%)
Mar 23, 2018	43.41	43.68	43.21	43.67	7,374	+0.53(+1.23%)
Mar 22, 2018	42.93	43.39	42.73	43.14	11,191	-0.94(-2.13%)
Mar 21, 2018	43.72	44.08	43.52	44.08	11,003	+0.32(+0.73%)
Mar 20, 2018	43.50	43.76	43.48	43.76	8,103	-0.04(-0.08%)
Mar 19, 2018	43.73	43.84	43.37	43.80	11,313	-0.35(-0.80%)
Mar 16, 2018	44.20	44.88	44.12	44.15	8,199	+0.38(+0.88%)
Mar 15, 2018	43.56	44.01	43.56	43.77	13,912	+0.31(+0.72%)
Mar 14, 2018	43.52	43.64	43.24	43.45	23,646	-0.63(-1.43%)
Mar 13, 2018	43.60	44.12	43.35	44.08	45,404	+0.13(+0.30%)
Mar 12, 2018	43.93	44.29	43.72	43.95	14,131	-0.25(-0.57%)
Mar 09, 2018	44.28	44.28	43.81	44.20	8,729	+0.24(+0.55%)
Mar 08, 2018	43.61	44.09	43.53	43.96	8,654	+0.53(+1.22%)
Mar 07, 2018	43.24	43.69	42.98	43.43	19,395	+0.43(+1.00%)
Mar 06, 2018	42.86	43.00	42.74	43.00	12,591	+0.20(+0.47%)
Mar 05, 2018	42.09	42.80	42.09	42.80	8,699	+0.58(+1.39%)
Mar 02, 2018	41.62	42.39	41.62	42.22	22,086	+0.60(+1.43%)

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.