Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	48.60	49.23	48.60	48.82	173,039	+0.18(+0.37%)
May 30, 2018	48.20	48.82	48.20	48.64	136,312	+0.72(+1.49%)
May 29, 2018	48.38	48.42	47.48	47.93	141,414	-0.72(-1.47%)
May 25, 2018		48.64	48.64	48.64	0	-0.09(-0.18%)
May 24, 2018	48.96	48.96	48.02	48.73	93,820	-0.22(-0.46%)
May 23, 2018	48.96	49.18	48.64	48.96	126,230	-0.13(-0.27%)
May 22, 2018	49.09	49.49	48.85	49.09	124,516	+0.09(+0.18%)
May 21, 2018	48.56	49.18	48.56	49.00	93,802	+0.54(+1.11%)
May 18, 2018	48.60	48.60	48.20	48.47	90,158	+0.09(+0.18%)
May 17, 2018	48.20	48.64	47.93	48.38	90,913	+0.22(+0.46%)
May 16, 2018	47.84	48.38	47.57	48.15	113,690	+0.45(+0.94%)
May 15, 2018	47.35	48.02	47.35	47.71	102,414	+0.22(+0.47%)
May 14, 2018	47.57	47.71	47.26	47.48	156,351	-0.09(-0.19%)
May 11, 2018	47.44	47.80	47.42	47.57	122,453	+0.13(+0.28%)
May 10, 2018	47.08	47.62	46.95	47.44	202,110	+0.36(+0.76%)
May 09, 2018	46.72	47.39	46.50	47.08	98,877	+0.54(+1.15%)
May 08, 2018	46.50	46.68	46.32	46.54	112,200	+0.09(+0.19%)
May 07, 2018	46.41	46.68	46.14	46.45	127,345	+0.13(+0.29%)
May 04, 2018	45.69	46.68	45.52	46.32	140,958	+0.40(+0.88%)
May 03, 2018	45.78	46.01	45.29	45.92	218,646	+0.04(+0.10%)
May 02, 2018	45.60	46.10	45.34	45.87	132,466	+0.27(+0.59%)
May 01, 2018	45.47	46.05	44.89	45.60	208,022	+0.13(+0.30%)
Apr 30, 2018	45.60	45.83	45.20	45.47	261,492	+0.00(+0.00%)
Apr 27, 2018	45.60	45.67	45.16	45.47	137,930	+0.00(+0.00%)
Apr 26, 2018	45.34	45.72	44.80	45.47	195,670	+0.18(+0.39%)
Apr 25, 2018	44.71	45.47	44.26	45.29	197,186	+0.80(+1.81%)
Apr 24, 2018	43.55	44.58	43.10	44.49	127,884	+0.94(+2.16%)
Apr 23, 2018	43.41	43.64	43.32	43.55	43,069	+0.31(+0.72%)
Apr 20, 2018	42.92	43.64	42.92	43.23	74,388	+0.27(+0.62%)
Apr 19, 2018	42.52	43.23	42.52	42.97	127,209	+0.49(+1.16%)
Apr 18, 2018	43.01	43.28	42.47	42.47	67,355	-0.49(-1.14%)
Apr 17, 2018	43.19	43.41	42.56	42.97	154,414	+0.18(+0.42%)
Apr 16, 2018	42.52	42.92	42.34	42.79	96,333	+0.40(+0.95%)
Apr 13, 2018	43.15	43.55	42.21	42.39	85,644	-0.40(-0.94%)
Apr 12, 2018	42.39	43.15	42.39	42.79	42,453	+0.63(+1.48%)
Apr 11, 2018	42.16	42.52	41.83	42.16	55,086	-0.09(-0.21%)
Apr 10, 2018	42.30	42.52	41.94	42.25	103,868	+0.31(+0.75%)
Apr 09, 2018	42.12	42.70	41.89	41.94	63,693	+0.09(+0.21%)
Apr 06, 2018	42.61	42.88	41.36	41.85	108,025	-1.03(-2.40%)
Apr 05, 2018	42.74	43.15	42.25	42.88	124,833	+0.49(+1.16%)
Apr 04, 2018	41.80	42.61	41.80	42.39	99,368	+0.18(+0.42%)
Apr 03, 2018	41.67	42.21	41.45	42.21	131,240	+0.72(+1.72%)
Apr 02, 2018	41.94	42.34	41.00	41.49	90,547	-0.45(-1.07%)
Mar 29, 2018		41.94	41.94	41.94	0	-0.04(-0.11%)
Mar 28, 2018	41.89	42.25	41.63	41.98	116,951	+0.18(+0.43%)
Mar 27, 2018	42.43	42.61	41.67	41.80	70,914	-0.58(-1.37%)
Mar 26, 2018	42.16	42.52	41.58	42.39	113,584	+1.03(+2.49%)
Mar 23, 2018	42.83	42.83	41.22	41.36	178,511	-1.34(-3.14%)
Mar 22, 2018	43.68	43.82	42.65	42.70	121,988	-1.30(-2.95%)
Mar 21, 2018	43.95	44.53	43.64	43.99	88,845	+0.00(+0.00%)
Mar 20, 2018	44.22	44.62	43.91	43.99	50,978	-0.13(-0.30%)
Mar 19, 2018	43.95	44.40	43.44	44.13	56,838	+0.04(+0.10%)
Mar 16, 2018	43.91	44.44	43.68	44.08	288,774	+0.13(+0.31%)
Mar 15, 2018	43.64	44.04	43.32	43.95	99,298	+0.31(+0.72%)
Mar 14, 2018		44.31	41.76	43.64	94,044	-0.57(-1.29%)
Mar 13, 2018	44.48	44.59	43.38	44.21	108,004	-0.04(-0.10%)
Mar 12, 2018	44.25	44.48	44.08	44.25	116,295	+0.00(+0.00%)
Mar 09, 2018	43.54	44.34	43.41	44.25	95,799	+0.94(+2.16%)
Mar 08, 2018	43.81	43.90	43.09	43.32	107,102	-0.40(-0.92%)
Mar 07, 2018	43.32	43.90	43.18	43.72	100,143	+0.09(+0.20%)
Mar 06, 2018	43.32	43.72	42.83	43.63	100,735	+0.45(+1.03%)
Mar 05, 2018	42.51	43.41	42.16	43.18	104,932	+0.49(+1.15%)
Mar 02, 2018	41.89	42.87	41.64	42.69	108,506	+0.62(+1.48%)

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.