Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	45.70	45.83	45.70	45.78	7,407	+0.12(+0.27%)
May 30, 2018	45.68	45.74	45.65	45.66	1,488	-0.17(-0.38%)
May 29, 2018	45.63	45.86	45.63	45.83	2,324	+0.33(+0.72%)
May 25, 2018		45.50	45.50	45.50	0	+0.06(+0.14%)
May 24, 2018	45.48	45.48	45.41	45.44	8,495	+0.06(+0.14%)
May 23, 2018	45.37	45.37	45.37	45.37	429	+0.14(+0.30%)
May 22, 2018	45.24	45.24	45.24	45.24	1,163	+0.00(+0.00%)
May 21, 2018	45.25	45.25	45.22	45.24	1,298	-0.00(-0.00%)
May 18, 2018	45.13	45.28	45.13	45.24	1,848	+0.10(+0.23%)
May 17, 2018	45.19	45.19	45.14	45.14	2,010	-0.09(-0.19%)
May 16, 2018	45.29	45.32	45.21	45.22	11,993	-0.05(-0.11%)
May 15, 2018	45.33	45.33	45.23	45.27	1,889	-0.18(-0.40%)
May 14, 2018	45.49	45.49	45.45	45.45	1,441	-0.14(-0.31%)
May 11, 2018	45.58	45.60	45.55	45.60	2,789	+0.04(+0.08%)
May 10, 2018	45.56	45.56	45.56	45.56	965	+0.02(+0.04%)
May 09, 2018	45.49	45.54	45.49	45.54	6,096	+0.10(+0.23%)
May 08, 2018	45.44	45.44	45.44	45.44	662	-0.16(-0.36%)
May 07, 2018	45.59	45.60	45.54	45.60	3,217	-0.06(-0.13%)
May 04, 2018	45.66	45.66	45.66	45.66	434	+0.08(+0.18%)
May 03, 2018	45.57	45.59	45.54	45.58	3,450	+0.09(+0.19%)
May 02, 2018	45.48	45.49	45.46	45.49	3,626	-0.10(-0.21%)
Apr 30, 2018		45.59	45.59	45.59	62	+0.05(+0.10%)
Apr 27, 2018	45.44	45.54	45.44	45.54	7,557	+0.17(+0.38%)
Apr 26, 2018	45.32	45.37	45.31	45.37	789	+0.14(+0.30%)
Apr 25, 2018	45.29	45.29	45.21	45.23	1,206	-0.11(-0.24%)
Apr 24, 2018	45.46	45.46	45.33	45.34	2,634	-0.10(-0.22%)
Apr 23, 2018	45.49	45.49	45.43	45.44	1,511	-0.08(-0.17%)
Apr 20, 2018	45.52	45.52	45.49	45.52	1,899	-0.13(-0.28%)
Apr 19, 2018	45.64	45.64	45.64	45.64	389	-0.08(-0.17%)
Apr 18, 2018	45.78	45.78	45.72	45.72	662	-0.04(-0.08%)
Apr 17, 2018	45.75	45.76	45.75	45.76	1,544	+0.02(+0.05%)
Apr 16, 2018	45.71	45.75	45.71	45.74	515	-0.01(-0.02%)
Apr 13, 2018	45.75	45.76	45.74	45.75	2,734	+0.05(+0.10%)
Apr 12, 2018	45.68	45.72	45.68	45.70	1,390	-0.06(-0.13%)
Apr 11, 2018	45.76	45.76	45.74	45.76	2,039	+0.13(+0.29%)
Apr 10, 2018	45.61	45.62	45.61	45.62	1,383	-0.04(-0.08%)
Apr 09, 2018	45.58	45.66	45.57	45.66	2,170	+0.04(+0.08%)
Apr 06, 2018	45.55	45.63	45.55	45.62	816	+0.08(+0.19%)
Apr 05, 2018	45.49	45.54	45.49	45.54	3,183	-0.03(-0.07%)
Apr 04, 2018	45.71	45.71	45.57	45.57	7,670	-0.03(-0.06%)
Apr 03, 2018	45.64	45.64	45.59	45.60	1,341	-0.08(-0.17%)
Apr 02, 2018	45.48	45.70	45.48	45.68	4,659	+0.06(+0.14%)
Mar 29, 2018		45.61	45.61	45.61	0	+0.10(+0.22%)
Mar 28, 2018	45.57	45.57	45.48	45.51	3,119	-0.01(-0.03%)
Mar 27, 2018	45.42	45.53	45.42	45.53	1,420	+0.13(+0.28%)
Mar 26, 2018	45.40	45.40	45.34	45.40	1,396	+0.04(+0.09%)
Mar 23, 2018	45.33	45.40	45.29	45.36	1,564	+0.05(+0.10%)
Mar 22, 2018	45.37	45.44	45.31	45.31	6,524	+0.02(+0.05%)
Mar 21, 2018	45.29	45.29	45.29	45.29	530	+0.11(+0.25%)
Mar 20, 2018	45.19	45.19	45.18	45.18	697	-0.16(-0.35%)
Mar 19, 2018	45.25	45.34	45.25	45.34	1,118	+0.03(+0.07%)
Mar 16, 2018	45.26	45.30	45.25	45.30	254,015	-0.03(-0.06%)
Mar 15, 2018	45.38	45.46	45.33	45.33	1,578	+0.04(+0.09%)
Mar 14, 2018	45.29	45.29	45.29	45.29	286	+0.02(+0.06%)
Mar 13, 2018	45.26	45.28	45.19	45.27	6,738	+0.03(+0.07%)
Mar 12, 2018	45.26	45.26	45.17	45.23	4,356	-0.01(-0.02%)
Mar 09, 2018	45.22	45.24	45.13	45.24	3,880	-0.02(-0.04%)
Mar 08, 2018	45.26	45.26	45.22	45.26	902	+0.09(+0.21%)
Mar 07, 2018		45.28	45.16	45.16	3,620	-0.05(-0.12%)
Mar 06, 2018	45.30	45.33	45.15	45.22	2,641	+0.00(+0.00%)
Mar 05, 2018	45.38	45.38	45.20	45.22	6,374	-0.08(-0.18%)
Mar 02, 2018	45.20	45.31	45.16	45.30	3,922	-0.02(-0.03%)

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.