Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	44.94	45.06	43.69	43.94	8,878,369	-1.04(-2.31%)
May 30, 2018	44.07	45.15	43.91	44.98	7,308,567	+1.10(+2.51%)
May 29, 2018	44.01	44.23	43.53	43.88	5,535,057	-0.28(-0.64%)
May 25, 2018		44.16	44.16	44.16	0	+0.54(+1.24%)
May 24, 2018	43.58	43.70	43.10	43.62	3,598,029	+0.06(+0.14%)
May 23, 2018	43.04	43.64	43.04	43.56	4,100,690	+0.31(+0.71%)
May 22, 2018	43.25	43.77	42.97	43.25	5,467,189	+0.10(+0.23%)
May 21, 2018	43.58	43.84	42.97	43.15	6,001,855	-0.26(-0.60%)
May 18, 2018	44.04	44.08	42.59	43.41	12,464,654	-0.97(-2.19%)
May 17, 2018	44.89	44.98	44.13	44.39	6,140,151	-0.46(-1.03%)
May 16, 2018	44.67	44.87	44.27	44.85	5,729,589	+0.19(+0.42%)
May 15, 2018	44.75	45.00	44.34	44.66	7,486,027	-0.18(-0.40%)
May 14, 2018	44.91	45.08	44.57	44.84	5,590,373	+0.03(+0.07%)
May 11, 2018	44.61	45.28	44.61	44.81	5,261,968	+0.15(+0.34%)
May 10, 2018	44.44	44.89	44.29	44.66	5,200,953	+0.42(+0.96%)
May 09, 2018	44.58	44.87	43.94	44.24	6,612,865	-0.21(-0.48%)
May 08, 2018	44.39	44.73	43.58	44.45	9,469,873	-0.05(-0.12%)
May 07, 2018	44.25	44.81	44.02	44.50	9,700,107	+0.62(+1.41%)
May 04, 2018	41.60	44.21	41.37	43.88	12,190,749	+2.31(+5.57%)
May 03, 2018	42.56	42.66	41.56	41.57	13,723,525	+0.57(+1.38%)
May 02, 2018	42.27	42.32	40.93	41.00	11,954,386	-1.13(-2.69%)
May 01, 2018	42.60	42.69	41.83	42.13	8,395,082	-0.51(-1.21%)
Apr 30, 2018	43.80	43.99	42.63	42.65	8,938,825	-0.97(-2.22%)
Apr 27, 2018	43.44	44.07	43.39	43.62	5,415,162	+0.25(+0.58%)
Apr 26, 2018	43.14	43.47	42.75	43.37	6,804,895	+0.36(+0.84%)
Apr 25, 2018	42.75	43.42	42.58	43.00	8,945,520	+0.24(+0.57%)
Apr 24, 2018	43.83	43.87	42.44	42.76	10,928,606	-0.87(-1.99%)
Apr 23, 2018	43.87	44.02	43.43	43.63	10,449,182	-0.41(-0.93%)
Apr 20, 2018	45.27	45.50	43.53	44.04	12,910,498	-1.14(-2.53%)
Apr 19, 2018	45.95	46.06	45.11	45.18	9,863,912	-0.80(-1.74%)
Apr 18, 2018	46.64	46.75	45.65	45.98	7,305,110	-0.68(-1.46%)
Apr 17, 2018	46.66	46.75	46.21	46.66	5,875,095	+0.38(+0.82%)
Apr 16, 2018	45.40	46.38	45.32	46.29	7,199,694	+0.20(+0.44%)
Apr 13, 2018	46.19	46.24	45.76	46.08	4,952,340	-0.02(-0.03%)
Apr 12, 2018	46.54	46.66	45.98	46.10	6,802,771	-0.45(-0.98%)
Apr 11, 2018	46.03	46.77	45.98	46.55	5,089,967	+0.22(+0.47%)
Apr 10, 2018	46.63	46.76	45.85	46.33	6,211,359	+0.45(+0.99%)
Apr 09, 2018	46.06	46.44	45.64	45.88	6,172,834	+0.08(+0.18%)
Apr 06, 2018				45.79	5,198,139	-0.58(-1.26%)
Apr 05, 2018	46.67	46.82	46.10	46.38	5,645,418	-0.05(-0.11%)
Apr 04, 2018	45.23	46.76	45.18	46.43	6,298,682	+0.86(+1.89%)
Apr 03, 2018	45.85	45.88	44.99	45.57	8,361,773	+0.14(+0.30%)
Apr 02, 2018	46.85	46.90	45.23	45.43	6,999,068	-1.69(-3.58%)
Mar 29, 2018		47.12	47.12	47.12	0	+0.70(+1.50%)
Mar 28, 2018	46.02	46.87	45.95	46.42	6,316,918	+0.51(+1.10%)
Mar 27, 2018	46.70	46.88	45.68	45.91	6,975,354	-0.72(-1.54%)
Mar 26, 2018	46.05	46.69	45.79	46.63	7,018,662	+1.23(+2.70%)
Mar 23, 2018	45.94	46.64	45.35	45.41	8,350,224	-0.38(-0.83%)
Mar 22, 2018	46.69	46.87	45.76	45.79	10,783,147	-1.10(-2.36%)
Mar 21, 2018	47.30	47.47	46.71	46.89	9,371,055	-0.90(-1.88%)
Mar 20, 2018	48.43	48.57	47.52	47.79	9,918,408	-0.58(-1.20%)
Mar 19, 2018	49.30	49.44	48.09	48.37	9,183,972	-1.07(-2.16%)
Mar 16, 2018	49.51	49.80	49.12	49.44	9,524,516	-0.08(-0.15%)
Mar 15, 2018	50.23	50.43	49.25	49.52	6,461,240	-0.85(-1.68%)
Mar 14, 2018	51.14	51.37	50.09	50.36	5,157,000	-0.60(-1.17%)
Mar 13, 2018	51.32	51.40	50.80	50.96	4,442,923	-0.25(-0.49%)
Mar 12, 2018	50.88	51.35	50.76	51.21	3,507,401	+0.36(+0.70%)
Mar 09, 2018	50.83	51.13	50.32	50.85	6,492,419	+0.18(+0.36%)
Mar 08, 2018	50.81	50.95	50.28	50.67	4,603,557	+0.12(+0.23%)
Mar 07, 2018		50.65		50.56	4,425,138	-0.23(-0.46%)
Mar 06, 2018	50.74	50.86	50.38	50.79	4,719,740	+0.25(+0.50%)
Mar 05, 2018	50.00	50.76	50.00	50.53	5,218,366	+0.19(+0.39%)
Mar 02, 2018	50.23	50.67	49.85	50.34	6,432,771	+0.21(+0.42%)

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.