Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	44.63	44.63	43.25	43.65	4,433,362	-1.10(-2.45%)
May 30, 2018	44.34	44.94	43.75	44.74	2,154,592	+0.48(+1.09%)
May 29, 2018	43.96	44.65	43.85	44.26	3,226,667	+0.18(+0.40%)
May 25, 2018		44.08	44.08	44.08	0	+0.64(+1.48%)
May 24, 2018	43.79	44.03	43.35	43.44	1,346,742	-0.33(-0.76%)
May 23, 2018	43.22	43.81	42.90	43.78	2,547,528	+0.58(+1.33%)
May 22, 2018	43.34	43.64	43.15	43.20	2,057,844	+0.06(+0.13%)
May 21, 2018	43.02	43.22	42.69	43.15	2,073,943	+0.27(+0.63%)
May 18, 2018	43.27	43.28	42.35	42.88	6,294,778	-0.53(-1.22%)
May 17, 2018	43.41	43.46	43.12	43.41	3,081,362	+0.07(+0.17%)
May 16, 2018	43.23	43.43	43.00	43.33	2,651,366	+0.08(+0.19%)
May 15, 2018	43.44	43.49	42.76	43.25	4,326,115	-0.48(-1.11%)
May 14, 2018	43.97	44.16	43.54	43.73	1,920,034	-0.19(-0.43%)
May 11, 2018	44.23	44.44	43.78	43.92	2,270,786	-0.29(-0.65%)
May 10, 2018	44.41	44.60	44.09	44.21	1,851,378	+0.02(+0.04%)
May 09, 2018	44.12	44.29	43.82	44.19	2,073,511	+0.02(+0.04%)
May 08, 2018	44.11	44.31	43.89	44.17	6,088,296	+0.19(+0.44%)
May 07, 2018	43.97	44.15	43.46	43.97	2,919,708	+0.16(+0.36%)
May 04, 2018	43.97	43.97	43.47	43.82	2,659,367	-0.19(-0.42%)
May 03, 2018	42.80	44.29	42.36	44.00	7,263,444	+1.55(+3.66%)
May 02, 2018	42.77	42.99	42.34	42.45	6,263,527	-0.40(-0.93%)
May 01, 2018	42.75	42.85	42.11	42.85	2,376,778	+0.09(+0.22%)
Apr 30, 2018	43.49	43.49	42.56	42.75	1,957,684	-0.54(-1.24%)
Apr 27, 2018	42.65	43.35	42.62	43.29	1,523,215	+0.59(+1.39%)
Apr 26, 2018	42.46	42.82	42.17	42.70	2,064,172	+0.23(+0.54%)
Apr 25, 2018	41.99	43.04	41.98	42.47	1,824,217	+0.40(+0.95%)
Apr 24, 2018	42.06	42.30	41.52	42.07	2,852,134	+0.05(+0.11%)
Apr 23, 2018	42.40	42.62	41.81	42.02	3,540,003	-0.40(-0.94%)
Apr 20, 2018	44.59	44.78	42.37	42.42	4,946,143	-2.67(-5.91%)
Apr 19, 2018	45.72	45.74	44.44	45.09	3,437,569	-1.43(-3.08%)
Apr 18, 2018	46.54	46.71	46.36	46.52	1,438,071	-0.05(-0.10%)
Apr 17, 2018	46.64	46.69	46.15	46.57	1,165,622	+0.20(+0.44%)
Apr 16, 2018	45.84	46.59	45.48	46.36	1,111,547	+1.06(+2.35%)
Apr 13, 2018	45.16	45.44	44.97	45.30	824,513	+0.14(+0.31%)
Apr 12, 2018	45.99	46.03	45.02	45.16	1,314,719	-0.54(-1.17%)
Apr 11, 2018	45.77	45.95	45.44	45.70	1,245,155	-0.28(-0.60%)
Apr 10, 2018	45.95	46.21	45.79	45.97	1,573,448	+0.19(+0.42%)
Apr 09, 2018	45.93	46.13	45.58	45.78	1,603,579	-0.03(-0.06%)
Apr 06, 2018	45.91	46.64	45.47	45.81	1,343,766	-0.33(-0.72%)
Apr 05, 2018	46.75	47.01	45.83	46.14	2,034,075	-0.56(-1.21%)
Apr 04, 2018	45.84	47.02	45.65	46.70	2,187,555	+0.76(+1.65%)
Apr 03, 2018	45.41	46.17	45.29	45.95	2,418,886	+0.67(+1.47%)
Apr 02, 2018	46.57	46.57	44.92	45.28	2,092,089	-1.32(-2.84%)
Mar 29, 2018		46.60	46.60	46.60	0	+1.04(+2.27%)
Mar 28, 2018	44.71	46.17	44.71	45.57	2,860,428	+1.00(+2.24%)
Mar 27, 2018	43.84	44.95	43.76	44.57	2,000,208	+0.73(+1.67%)
Mar 26, 2018	44.01	44.22	43.43	43.84	2,153,941	+0.06(+0.15%)
Mar 23, 2018	44.88	45.03	43.73	43.77	2,564,543	-1.00(-2.23%)
Mar 22, 2018	45.34	45.66	44.75	44.77	1,705,706	-0.56(-1.25%)
Mar 21, 2018	45.91	45.91	45.26	45.34	1,665,677	-0.64(-1.39%)
Mar 20, 2018	46.50	46.77	45.82	45.97	1,446,504	-0.47(-1.02%)
Mar 19, 2018	46.39	46.95	46.23	46.45	2,123,643	+0.17(+0.36%)
Mar 16, 2018	46.03	46.33	45.87	46.28	3,375,392	+0.44(+0.95%)
Mar 15, 2018	46.18	46.54	45.67	45.84	1,489,525	-0.28(-0.60%)
Mar 14, 2018	46.82	47.10	46.09	46.12	1,991,942	-0.83(-1.77%)
Mar 13, 2018	46.67	46.99	46.53	46.95	1,555,182	+0.17(+0.36%)
Mar 12, 2018	46.87	47.05	46.69	46.79	1,465,301	-0.03(-0.06%)
Mar 09, 2018	47.20	47.27	46.57	46.82	1,506,975	-0.36(-0.76%)
Mar 08, 2018	46.24	47.20	46.16	47.18	1,489,918	+0.94(+2.04%)
Mar 07, 2018			46.14	46.23	2,208,094	-0.75(-1.60%)
Mar 06, 2018	46.65	47.02	46.21	46.98	1,755,296	+0.32(+0.69%)
Mar 05, 2018	46.26	46.87	46.20	46.66	2,274,529	+0.36(+0.78%)
Mar 02, 2018	45.33	46.32	45.33	46.30	1,993,674	+0.87(+1.91%)

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.