Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	44.80	44.83	44.29	44.50	71,039	-0.31(-0.69%)
May 30, 2018	44.02	44.93	44.02	44.81	104,335	+0.71(+1.62%)
May 29, 2018	44.46	44.46	43.93	44.09	18,102	-0.60(-1.35%)
May 25, 2018		44.70	44.70	44.70	0	+0.16(+0.37%)
May 24, 2018	44.36	44.53	44.18	44.53	37,345	-0.22(-0.50%)
May 23, 2018	44.27	44.76	44.27	44.76	17,880	-0.06(-0.13%)
May 22, 2018	44.76	44.91	44.74	44.82	11,685	+0.19(+0.42%)
May 21, 2018	44.46	44.71	44.46	44.63	20,265	+0.19(+0.43%)
May 18, 2018	44.40	44.44	44.03	44.44	44,872	-0.03(-0.08%)
May 17, 2018	44.70	44.74	44.47	44.47	17,324	-0.32(-0.71%)
May 16, 2018	44.61	44.99	44.50	44.79	312,543	+0.28(+0.64%)
May 15, 2018	44.27	44.62	44.19	44.51	367,522	-0.34(-0.77%)
May 14, 2018	45.03	45.16	44.84	44.85	18,625	-0.19(-0.42%)
May 11, 2018	45.26	45.26	44.87	45.04	9,538	+0.01(+0.02%)
May 10, 2018	44.62	45.14	44.62	45.03	29,040	+0.64(+1.43%)
May 09, 2018	44.46	44.46	44.23	44.40	22,141	+0.00(+0.00%)
May 08, 2018	44.45	44.45	44.15	44.40	18,887	-0.14(-0.31%)
May 07, 2018	44.65	44.70	44.43	44.53	21,534	-0.40(-0.88%)
May 04, 2018	44.37	44.93	44.37	44.93	27,137	+0.22(+0.50%)
May 03, 2018	44.90	44.90	44.45	44.70	69,457	-0.13(-0.29%)
May 02, 2018	45.28	45.28	44.74	44.83	180,318	-0.02(-0.04%)
May 01, 2018	44.97	44.97	44.49	44.85	11,972	-0.31(-0.69%)
Apr 30, 2018	45.73	45.73	45.16	45.16	54,226	-0.23(-0.51%)
Apr 27, 2018	45.28	45.39	45.12	45.39	27,874	+0.11(+0.25%)
Apr 26, 2018	45.23	45.33	44.90	45.28	10,409	+0.42(+0.94%)
Apr 25, 2018	44.95	45.19	44.71	44.86	38,970	-0.15(-0.32%)
Apr 24, 2018	45.65	45.67	44.94	45.01	11,579	-0.45(-0.98%)
Apr 23, 2018	45.56	45.69	45.34	45.45	7,800	-0.32(-0.69%)
Apr 20, 2018	46.17	46.17	45.68	45.77	7,643	-0.46(-1.00%)
Apr 19, 2018	46.41	46.41	46.00	46.23	98,783	-0.09(-0.19%)
Apr 18, 2018	46.23	46.32	46.21	46.32	30,178	+0.03(+0.06%)
Apr 17, 2018	46.09	46.39	46.07	46.30	101,790	+0.05(+0.11%)
Apr 16, 2018	46.11	46.25	45.96	46.24	30,410	+0.18(+0.39%)
Apr 13, 2018	46.28	46.31	45.96	46.06	18,569	-0.18(-0.39%)
Apr 12, 2018	46.17	46.25	46.05	46.24	10,594	+0.12(+0.26%)
Apr 11, 2018	46.13	46.34	46.07	46.12	34,295	-0.01(-0.02%)
Apr 10, 2018	46.11	46.18	45.92	46.13	29,210	+0.43(+0.94%)
Apr 09, 2018	45.87	45.94	45.58	45.70	15,131	+0.18(+0.40%)
Apr 06, 2018	45.80	46.03	45.39	45.52	77,380	-0.54(-1.18%)
Apr 05, 2018	46.06	46.22	45.98	46.06	6,697	+0.09(+0.21%)
Apr 04, 2018	45.13	45.97	45.00	45.97	21,361	+0.15(+0.32%)
Apr 03, 2018	45.79	45.84	45.60	45.82	35,587	+0.61(+1.36%)
Apr 02, 2018	45.74	45.74	45.01	45.21	53,115	-0.66(-1.43%)
Mar 29, 2018		45.87	45.87	45.87	0	+0.69(+1.52%)
Mar 28, 2018	45.26	45.27	44.95	45.18	388,147	+0.07(+0.15%)
Mar 27, 2018	45.82	45.82	45.04	45.11	12,698	-0.47(-1.04%)
Mar 26, 2018	45.34	45.69	45.02	45.58	35,997	+1.31(+2.95%)
Mar 23, 2018	45.07	45.07	44.14	44.27	46,421	-0.79(-1.75%)
Mar 22, 2018	45.43	45.56	45.05	45.07	13,760	-1.07(-2.33%)
Mar 21, 2018	45.99	46.39	45.90	46.14	12,207	+0.15(+0.32%)
Mar 20, 2018	46.16	46.18	45.91	45.99	61,295	+0.26(+0.56%)
Mar 19, 2018	45.91	46.08	45.56	45.74	27,630	-0.52(-1.12%)
Mar 16, 2018	46.10	46.41	46.10	46.25	38,987	-0.18(-0.39%)
Mar 15, 2018	46.65	46.65	46.21	46.43	29,755	+0.18(+0.39%)
Mar 14, 2018	46.47	46.56	46.11	46.25	19,904	+0.03(+0.07%)
Mar 13, 2018	46.85	46.85	46.12	46.22	29,998	-0.46(-0.98%)
Mar 12, 2018	46.66	46.77	46.55	46.67	138,759	+0.05(+0.11%)
Mar 09, 2018	46.19	46.65	46.19	46.62	38,985	+0.73(+1.59%)
Mar 08, 2018	45.81	46.04	45.64	45.89	40,287	+0.10(+0.23%)
Mar 07, 2018		45.85	45.41	45.79	133,976	-0.40(-0.87%)
Mar 06, 2018	46.60	46.60	46.02	46.19	26,022	+0.22(+0.49%)
Mar 05, 2018	45.62	46.19	45.54	45.97	114,433	-0.31(-0.67%)
Mar 02, 2018	45.28	46.33	45.28	46.28	418,350	+0.65(+1.42%)

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.