Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	44.81	45.15	44.31	44.51	7,979,296	-0.60(-1.33%)
May 30, 2018	44.91	45.52	44.75	45.11	6,340,060	+0.58(+1.31%)
May 29, 2018	44.23	44.71	43.88	44.53	7,670,129	-0.38(-0.86%)
May 25, 2018		44.91	44.91	44.91	0	-1.86(-3.98%)
May 24, 2018	46.89	47.08	46.60	46.77	7,100,777	-0.58(-1.23%)
May 23, 2018	47.10	47.38	46.54	47.36	7,491,713	-0.29(-0.60%)
May 22, 2018	48.47	48.96	47.41	47.64	6,890,731	-1.04(-2.13%)
May 21, 2018	49.04	49.04	47.99	48.68	6,196,014	+0.07(+0.15%)
May 18, 2018	48.62	48.96	48.38	48.61	7,378,429	-0.04(-0.09%)
May 17, 2018	47.71	49.14	47.70	48.65	11,388,801	+1.25(+2.64%)
May 16, 2018	47.17	47.57	46.84	47.40	6,998,021	+0.22(+0.47%)
May 15, 2018	47.07	47.20	46.51	47.18	5,671,493	+0.20(+0.42%)
May 14, 2018	46.94	47.25	46.89	46.98	9,134,695	+0.20(+0.42%)
May 11, 2018	47.25	47.29	46.63	46.78	9,544,855	-0.38(-0.82%)
May 10, 2018	47.73	47.79	46.90	47.17	7,784,339	+0.01(+0.02%)
May 09, 2018	47.11	48.04	47.06	47.16	9,425,000	+0.74(+1.60%)
May 08, 2018	46.59	46.70	45.42	46.42	9,950,797	-0.14(-0.31%)
May 07, 2018	46.93	47.88	46.51	46.56	6,216,679	-0.14(-0.31%)
May 04, 2018	46.64	46.92	46.10	46.70	6,998,228	-0.11(-0.23%)
May 03, 2018	47.03	47.09	46.21	46.81	5,379,947	-0.30(-0.63%)
May 02, 2018	46.84	47.63	46.76	47.11	5,813,890	+0.18(+0.38%)
May 01, 2018	47.12	47.28	46.30	46.93	6,247,412	-0.49(-1.04%)
Apr 30, 2018	47.07	48.06	46.89	47.42	8,878,219	+0.14(+0.30%)
Apr 27, 2018	46.77	47.44	46.44	47.28	6,671,127	+0.21(+0.44%)
Apr 26, 2018	46.54	47.13	46.36	47.07	7,958,281	+0.76(+1.64%)
Apr 25, 2018	45.64	46.40	45.40	46.31	7,126,259	+0.34(+0.74%)
Apr 24, 2018	46.68	47.32	45.65	45.97	9,453,769	-0.61(-1.31%)
Apr 23, 2018	46.52	47.11	45.42	46.58	8,443,150	+0.08(+0.17%)
Apr 20, 2018	46.14	46.96	45.71	46.50	14,694,850	-0.04(-0.10%)
Apr 19, 2018	46.68	47.12	46.15	46.54	12,648,963	-0.07(-0.15%)
Apr 18, 2018	46.01	47.01	45.95	46.61	14,084,257	+1.07(+2.36%)
Apr 17, 2018	45.35	45.70	45.01	45.54	6,818,173	+0.12(+0.26%)
Apr 16, 2018	45.48	45.64	44.81	45.42	7,309,203	-0.02(-0.04%)
Apr 13, 2018	44.98	45.70	44.92	45.44	8,203,252	+0.51(+1.14%)
Apr 12, 2018	44.80	45.37	44.17	44.93	9,279,198	+0.55(+1.25%)
Apr 11, 2018	43.52	44.76	43.40	44.38	10,274,551	+0.69(+1.58%)
Apr 10, 2018	42.43	44.23	42.43	43.69	11,528,513	+2.02(+4.85%)
Apr 09, 2018	42.28	42.40	41.59	41.66	10,681,614	-0.39(-0.94%)
Apr 06, 2018	42.42	42.57	41.36	42.06	11,038,491	-0.61(-1.43%)
Apr 05, 2018	42.06	43.29	42.02	42.67	9,459,579	+0.81(+1.92%)
Apr 04, 2018	41.18	41.99	40.90	41.86	8,780,413	-0.02(-0.04%)
Apr 03, 2018	41.48	42.03	40.90	41.88	8,510,128	+0.64(+1.54%)
Apr 02, 2018	41.78	41.79	40.45	41.24	10,159,837	-0.76(-1.81%)
Mar 29, 2018		42.00	42.00	42.00	0	+0.80(+1.93%)
Mar 28, 2018	41.84	42.14	40.94	41.21	10,861,606	-0.74(-1.77%)
Mar 27, 2018	42.45	43.02	41.63	41.95	10,699,628	-0.30(-0.70%)
Mar 26, 2018	42.07	42.40	41.34	42.25	10,013,659	+0.69(+1.66%)
Mar 23, 2018	41.67	42.81	41.38	41.56	12,867,822	+0.05(+0.13%)
Mar 22, 2018	41.71	42.01	41.31	41.50	12,934,663	-0.65(-1.55%)
Mar 21, 2018	41.03	42.52	40.80	42.16	10,803,132	+1.45(+3.56%)
Mar 20, 2018	40.14	40.88	40.11	40.71	7,439,654	+0.72(+1.81%)
Mar 19, 2018	41.04	41.04	39.57	39.98	10,603,024	-1.10(-2.68%)
Mar 16, 2018	40.60	41.37	40.41	41.08	9,637,993	+0.55(+1.37%)
Mar 15, 2018	41.52	41.63	40.30	40.53	7,679,101	-0.85(-2.05%)
Mar 14, 2018	41.50	42.02	41.30	41.38	6,691,933	+0.13(+0.30%)
Mar 13, 2018	42.13	42.26	41.01	41.25	7,195,635	-0.73(-1.75%)
Mar 12, 2018	41.98	42.47	41.83	41.99	5,944,922	-0.06(-0.15%)
Mar 09, 2018	41.59	42.35	41.53	42.05	8,186,801	+0.88(+2.13%)
Mar 08, 2018	41.03	41.41	40.77	41.17	10,938,392	+0.16(+0.39%)
Mar 07, 2018		41.13	40.25	41.01	8,644,249	-0.08(-0.20%)
Mar 06, 2018	41.68	41.69	40.82	41.09	6,294,375	-0.14(-0.35%)
Mar 05, 2018	40.63	41.40	40.13	41.24	13,201,959	+0.21(+0.50%)
Mar 02, 2018	40.74	41.18	40.26	41.03	6,901,154	+0.00(+0.00%)

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.