Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	49.60	50.30	49.43	49.73	22,747	+0.26(+0.53%)
May 30, 2018	48.68	49.55	48.68	49.46	10,714	+0.71(+1.45%)
May 29, 2018	48.67	48.86	48.31	48.75	140,570	-0.09(-0.19%)
May 25, 2018		48.85	48.85	48.85	0	-0.11(-0.23%)
May 24, 2018	49.05	49.07	48.54	48.96	9,834	+0.15(+0.31%)
May 23, 2018	48.41	48.86	48.41	48.81	13,344	+0.33(+0.68%)
May 22, 2018	48.75	49.00	48.40	48.48	45,532	-0.38(-0.79%)
May 21, 2018	48.90	49.14	48.48	48.86	25,378	+0.38(+0.79%)
May 18, 2018	48.12	48.57	48.12	48.48	169,560	+0.41(+0.86%)
May 17, 2018	47.58	48.21	47.58	48.07	13,013	+0.57(+1.20%)
May 16, 2018	47.50	47.54	47.23	47.50	16,226	+0.11(+0.24%)
May 15, 2018	47.34	47.39	47.14	47.39	12,805	-0.28(-0.59%)
May 14, 2018	47.44	47.73	47.44	47.67	24,355	+0.58(+1.23%)
May 11, 2018	47.16	47.34	46.96	47.09	43,074	+0.07(+0.14%)
May 10, 2018	46.81	47.13	46.81	47.02	19,220	+0.48(+1.03%)
May 09, 2018	46.14	46.55	46.14	46.54	14,193	+0.82(+1.80%)
May 08, 2018	45.66	45.85	45.51	45.72	10,358	+0.06(+0.12%)
May 07, 2018	45.50	45.83	45.50	45.66	15,481	+0.36(+0.78%)
May 04, 2018	44.76	45.43	44.76	45.31	11,717	+0.39(+0.88%)
May 03, 2018	44.92	45.09	44.43	44.91	36,747	+0.13(+0.29%)
May 02, 2018	44.71	44.97	44.71	44.78	14,133	+0.31(+0.69%)
May 01, 2018	44.03	44.50	44.03	44.47	22,606	+0.17(+0.38%)
Apr 30, 2018	44.56	44.62	44.18	44.31	12,779	+0.03(+0.06%)
Apr 27, 2018	44.68	44.68	44.25	44.28	9,652	+0.08(+0.19%)
Apr 26, 2018	43.87	44.30	43.87	44.19	9,641	+0.46(+1.05%)
Apr 25, 2018	43.85	43.90	43.30	43.74	33,705	-0.38(-0.87%)
Apr 24, 2018	44.59	44.84	43.94	44.12	7,362	-0.35(-0.78%)
Apr 23, 2018	44.52	44.69	44.34	44.47	6,287	-0.09(-0.21%)
Apr 20, 2018	44.91	44.91	44.47	44.56	13,427	-0.31(-0.69%)
Apr 19, 2018	45.24	45.24	44.77	44.87	3,867	-0.41(-0.90%)
Apr 18, 2018	45.47	45.49	45.28	45.28	36,614	-0.07(-0.16%)
Apr 17, 2018	44.91	45.38	44.90	45.35	10,193	+0.81(+1.83%)
Apr 16, 2018	44.61	44.73	44.26	44.54	32,881	+0.08(+0.19%)
Apr 13, 2018	44.89	44.89	44.34	44.46	3,863	-0.20(-0.44%)
Apr 12, 2018	44.54	44.69	44.47	44.65	10,671	+0.15(+0.34%)
Apr 11, 2018	44.42	44.72	44.42	44.50	9,751	-0.22(-0.50%)
Apr 10, 2018	44.71	44.81	44.56	44.73	9,462	+0.34(+0.76%)
Apr 09, 2018	44.33	44.86	44.18	44.39	12,989	+0.22(+0.51%)
Apr 06, 2018	44.50	44.94	43.86	44.17	7,934	-0.78(-1.73%)
Apr 05, 2018	45.23	45.23	44.85	44.94	10,877	+0.02(+0.04%)
Apr 04, 2018	44.11	44.92	43.84	44.92	14,477	-0.03(-0.06%)
Apr 03, 2018	44.84	44.95	44.52	44.95	5,187	+0.32(+0.71%)
Apr 02, 2018	45.84	45.84	44.27	44.63	26,259	-0.83(-1.83%)
Mar 29, 2018		45.47	45.47	45.47	0	+0.42(+0.94%)
Mar 28, 2018	45.39	45.39	44.72	45.05	12,048	-0.16(-0.35%)
Mar 27, 2018	46.47	46.47	45.11	45.20	26,173	-0.93(-2.01%)
Mar 26, 2018	46.12	46.13	45.57	46.13	21,607	+0.87(+1.92%)
Mar 23, 2018	45.95	46.13	45.25	45.26	10,622	-0.87(-1.89%)
Mar 22, 2018	46.60	46.77	46.08	46.13	22,414	-0.78(-1.66%)
Mar 21, 2018	46.95	47.06	46.90	46.91	12,172	+0.01(+0.02%)
Mar 20, 2018	46.74	46.98	46.57	46.90	32,326	+0.33(+0.70%)
Mar 19, 2018	47.26	47.26	46.24	46.57	22,263	-0.69(-1.47%)
Mar 16, 2018	47.18	47.34	47.18	47.26	4,049	-0.01(-0.02%)
Mar 15, 2018	47.64	47.64	47.20	47.27	12,673	+0.05(+0.10%)
Mar 14, 2018	47.70	47.70	47.09	47.23	20,375	-0.27(-0.57%)
Mar 13, 2018	48.19	48.19	47.11	47.50	30,208	-0.20(-0.41%)
Mar 12, 2018	47.90	48.06	47.61	47.69	44,899	-0.06(-0.13%)
Mar 09, 2018	47.59	47.76	47.32	47.76	25,627	+0.33(+0.69%)
Mar 08, 2018	47.41	47.45	47.02	47.43	38,635	+0.49(+1.05%)
Mar 07, 2018		47.09	46.62	46.94	14,371	+0.15(+0.32%)
Mar 06, 2018	46.67	46.93	46.55	46.79	15,270	+0.58(+1.26%)
Mar 05, 2018	45.62	46.23	45.43	46.21	15,769	+0.30(+0.65%)
Mar 02, 2018	44.89	45.91	44.53	45.91	25,961	+0.51(+1.11%)

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.