Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	46.25	46.52	46.09	46.52	59,838	+0.91(+2.00%)
May 30, 2018	45.62	45.91	45.37	45.61	50,112	-1.37(-2.92%)
May 29, 2018	47.22	47.62	46.88	46.98	94,971	-0.64(-1.34%)
May 25, 2018		47.62	47.62	47.62	0	+0.31(+0.66%)
May 24, 2018	47.64	47.64	47.30	47.31	37,971	-0.14(-0.30%)
May 23, 2018	47.24	47.46	47.16	47.45	63,501	-0.03(-0.06%)
May 22, 2018	47.46	47.65	47.41	47.48	36,092	+0.07(+0.15%)
May 21, 2018	47.65	47.66	47.36	47.41	24,769	-0.22(-0.46%)
May 18, 2018	47.66	47.68	47.33	47.63	43,548	-0.16(-0.33%)
May 17, 2018	47.88	48.00	47.74	47.79	42,937	-0.50(-1.04%)
May 16, 2018	48.11	48.32	48.00	48.29	51,635	+0.45(+0.94%)
May 15, 2018	47.83	47.98	47.69	47.84	34,268	-0.36(-0.75%)
May 14, 2018	48.07	48.32	48.01	48.20	67,195	+0.12(+0.25%)
May 11, 2018	48.06	48.19	47.90	48.08	58,640	-0.44(-0.91%)
May 10, 2018	48.46	48.61	48.28	48.52	33,486	+0.05(+0.10%)
May 09, 2018	48.35	48.49	48.17	48.47	29,084	+0.01(+0.02%)
May 08, 2018	48.49	48.49	48.25	48.46	33,996	+0.07(+0.14%)
May 07, 2018	48.32	48.56	48.26	48.39	32,673	+0.23(+0.48%)
May 04, 2018	47.78	48.18	47.76	48.16	48,836	+0.25(+0.52%)
May 03, 2018	47.79	47.96	47.29	47.91	54,837	-0.18(-0.37%)
May 02, 2018	48.06	48.27	47.95	48.09	56,912	-0.25(-0.52%)
May 01, 2018	48.39	48.39	47.93	48.34	40,427	+0.14(+0.29%)
Apr 30, 2018	48.90	48.90	48.14	48.20	63,348	+0.28(+0.58%)
Apr 27, 2018	47.81	47.93	47.54	47.92	37,080	+1.08(+2.31%)
Apr 26, 2018	46.69	46.94	46.53	46.84	38,085	+0.40(+0.86%)
Apr 25, 2018	46.38	46.44	46.12	46.44	41,972	-0.23(-0.49%)
Apr 24, 2018	46.93	47.02	46.49	46.67	55,035	+0.00(+0.00%)
Apr 23, 2018	46.41	46.80	46.41	46.67	33,997	+0.06(+0.13%)
Apr 20, 2018	46.47	46.66	46.28	46.61	68,502	-0.03(-0.06%)
Apr 19, 2018	46.97	46.98	46.46	46.64	78,056	+0.78(+1.70%)
Apr 18, 2018	45.72	46.13	45.56	45.86	116,388	+0.21(+0.46%)
Apr 17, 2018	45.36	45.69	45.36	45.65	91,896	+0.05(+0.11%)
Apr 16, 2018	45.50	45.66	45.26	45.60	66,236	-0.12(-0.26%)
Apr 13, 2018	46.05	46.05	45.70	45.72	65,380	-0.01(-0.02%)
Apr 12, 2018	45.42	45.73	45.42	45.73	51,973	+0.54(+1.19%)
Apr 11, 2018	45.04	45.38	45.04	45.19	124,920	+0.00(+0.00%)
Apr 10, 2018	45.04	45.30	44.87	45.19	102,962	+0.63(+1.41%)
Apr 09, 2018	44.55	44.88	44.25	44.56	51,597	+0.46(+1.04%)
Apr 06, 2018	44.26	44.65	44.00	44.10	72,866	-0.41(-0.92%)
Apr 05, 2018	44.72	44.81	44.49	44.51	60,571	+0.03(+0.07%)
Apr 04, 2018	43.82	44.58	43.82	44.48	59,441	-0.13(-0.29%)
Apr 03, 2018	44.59	44.66	44.26	44.61	86,900	+1.07(+2.46%)
Apr 02, 2018	44.43	44.43	43.31	43.54	81,354	-0.94(-2.11%)
Mar 29, 2018		44.48	44.48	44.48	0	+0.81(+1.85%)
Mar 28, 2018	42.78	43.85	42.75	43.67	97,504	+1.22(+2.87%)
Mar 27, 2018	42.85	43.16	42.40	42.45	97,722	+0.22(+0.52%)
Mar 26, 2018	41.95	42.25	41.78	42.23	86,390	+0.95(+2.30%)
Mar 23, 2018	41.84	41.88	41.28	41.28	60,585	-1.02(-2.41%)
Mar 22, 2018	42.57	42.79	42.30	42.30	60,418	-0.71(-1.65%)
Mar 21, 2018	43.10	43.25	42.95	43.01	38,817	-0.12(-0.28%)
Mar 20, 2018	43.09	43.27	42.85	43.13	59,474	+0.21(+0.49%)
Mar 19, 2018	43.29	43.29	42.72	42.92	99,792	-0.74(-1.69%)
Mar 16, 2018	43.55	43.87	43.52	43.66	136,373	+0.99(+2.32%)
Mar 15, 2018	42.69	42.84	42.49	42.67	56,866	-0.18(-0.42%)
Mar 14, 2018	43.03	43.15	42.74	42.85	36,799	-0.02(-0.05%)
Mar 13, 2018	43.51	43.52	42.72	42.87	90,922	-0.68(-1.56%)
Mar 12, 2018	43.92	43.92	43.52	43.55	64,710	-0.69(-1.56%)
Mar 09, 2018	44.02	44.29	43.67	44.24	87,125	+0.62(+1.42%)
Mar 08, 2018	43.45	43.63	43.36	43.62	64,098	+0.05(+0.11%)
Mar 07, 2018		43.69	43.25	43.57	47,898	-0.01(-0.02%)
Mar 06, 2018	43.61	43.76	43.41	43.58	71,711	+0.32(+0.74%)
Mar 05, 2018	42.93	43.44	42.93	43.26	57,642	-0.25(-0.57%)
Mar 02, 2018	43.13	43.58	43.02	43.51	65,838	+0.21(+0.48%)

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.