Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	46.65	47.04	45.97	46.06	479,153	-0.74(-1.57%)
May 30, 2018	46.57	47.18	46.17	46.80	602,431	+0.48(+1.03%)
May 29, 2018	46.92	47.00	46.03	46.32	982,721	-0.89(-1.88%)
May 25, 2018		47.21	47.21	47.21	0	-0.11(-0.23%)
May 24, 2018	46.83	47.67	46.54	47.32	612,846	+0.41(+0.88%)
May 23, 2018	45.88	47.87	45.73	46.91	2,148,076	+0.98(+2.13%)
May 22, 2018	45.45	46.19	45.45	45.93	725,718	+0.58(+1.29%)
May 21, 2018	45.77	46.09	45.31	45.35	1,112,507	-0.30(-0.67%)
May 18, 2018	46.67	46.67	45.53	45.65	1,386,338	-0.91(-1.96%)
May 17, 2018	47.14	47.32	46.29	46.57	894,822	-0.66(-1.41%)
May 16, 2018	46.55	47.54	46.55	47.23	1,402,698	+0.68(+1.46%)
May 15, 2018	45.67	46.58	45.31	46.55	1,319,699	+0.92(+2.03%)
May 14, 2018	47.08	47.15	45.13	45.62	2,883,270	-1.52(-3.22%)
May 11, 2018	50.68	50.76	47.10	47.14	3,160,783	-3.51(-6.93%)
May 10, 2018	50.40	51.22	50.11	50.65	1,011,016	+0.13(+0.25%)
May 09, 2018	50.04	50.88	46.49	50.53	3,546,892	-1.95(-3.71%)
May 08, 2018	52.76	53.17	52.34	52.48	1,604,385	-0.35(-0.66%)
May 07, 2018	53.82	54.15	52.73	52.82	936,931	-0.88(-1.63%)
May 04, 2018	52.73	54.04	52.04	53.70	831,575	+0.80(+1.52%)
May 03, 2018	54.22	54.22	52.09	52.90	1,069,813	-1.89(-3.46%)
May 02, 2018	56.17	56.17	54.70	54.79	583,836	-1.62(-2.87%)

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.