Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	44.79	44.82	44.28	44.49	71,053	-0.31(-0.69%)
May 30, 2018	44.01	44.92	44.01	44.80	104,356	+0.71(+1.62%)
May 29, 2018	44.45	44.45	43.92	44.09	18,106	-0.60(-1.35%)
May 25, 2018		44.69	44.69	44.69	0	+0.16(+0.37%)
May 24, 2018	44.35	44.52	44.17	44.52	37,352	-0.22(-0.50%)
May 23, 2018	44.26	44.75	44.26	44.75	17,884	-0.06(-0.13%)
May 22, 2018	44.76	44.90	44.73	44.81	11,687	+0.19(+0.42%)
May 21, 2018	44.45	44.70	44.45	44.62	20,269	+0.19(+0.43%)
May 18, 2018	44.39	44.43	44.03	44.43	44,881	-0.03(-0.08%)
May 17, 2018	44.69	44.73	44.46	44.46	17,328	-0.32(-0.71%)
May 16, 2018	44.60	44.98	44.49	44.78	312,606	+0.28(+0.64%)
May 15, 2018	44.27	44.61	44.18	44.50	367,597	-0.34(-0.77%)
May 14, 2018	45.02	45.15	44.83	44.84	18,628	-0.19(-0.42%)
May 11, 2018	45.25	45.25	44.86	45.03	9,540	+0.01(+0.02%)
May 10, 2018	44.61	45.13	44.61	45.02	29,046	+0.64(+1.43%)
May 09, 2018	44.45	44.45	44.22	44.39	22,145	+0.00(+0.00%)
May 08, 2018	44.44	44.44	44.15	44.39	18,891	-0.14(-0.31%)
May 07, 2018	44.64	44.70	44.42	44.52	21,538	-0.40(-0.88%)
May 04, 2018	44.36	44.92	44.36	44.92	27,142	+0.22(+0.50%)
May 03, 2018	44.89	44.89	44.44	44.70	69,471	-0.13(-0.29%)
May 02, 2018	45.27	45.27	44.73	44.82	180,355	-0.02(-0.04%)
May 01, 2018	44.96	44.96	44.48	44.84	11,975	-0.31(-0.69%)
Apr 30, 2018	45.72	45.72	45.15	45.15	54,237	-0.23(-0.51%)
Apr 27, 2018	45.27	45.38	45.11	45.38	27,880	+0.11(+0.25%)
Apr 26, 2018	45.22	45.32	44.89	45.27	10,411	+0.42(+0.94%)
Apr 25, 2018	44.94	45.18	44.70	44.85	38,978	-0.15(-0.32%)
Apr 24, 2018	45.64	45.66	44.93	45.00	11,581	-0.45(-0.98%)
Apr 23, 2018	45.55	45.68	45.33	45.44	7,801	-0.32(-0.69%)
Apr 20, 2018	46.16	46.16	45.68	45.76	7,644	-0.46(-1.00%)
Apr 19, 2018	46.40	46.40	45.99	46.23	98,803	-0.09(-0.19%)
Apr 18, 2018	46.22	46.31	46.20	46.31	30,185	+0.03(+0.06%)
Apr 17, 2018	46.08	46.38	46.06	46.29	101,811	+0.05(+0.11%)
Apr 16, 2018	46.11	46.24	45.95	46.23	30,416	+0.18(+0.39%)
Apr 13, 2018	46.27	46.30	45.95	46.05	18,572	-0.18(-0.39%)
Apr 12, 2018	46.16	46.24	46.05	46.23	10,596	+0.12(+0.26%)
Apr 11, 2018	46.12	46.33	46.06	46.11	34,302	-0.01(-0.02%)
Apr 10, 2018	46.11	46.17	45.91	46.12	29,215	+0.43(+0.94%)
Apr 09, 2018	45.86	45.93	45.57	45.69	15,135	+0.18(+0.40%)
Apr 06, 2018	45.79	46.02	45.38	45.51	77,395	-0.54(-1.18%)
Apr 05, 2018	46.05	46.21	45.97	46.05	6,699	+0.09(+0.21%)
Apr 04, 2018	45.12	45.96	44.99	45.96	21,366	+0.15(+0.32%)
Apr 03, 2018	45.78	45.83	45.59	45.81	35,595	+0.61(+1.36%)
Apr 02, 2018	45.74	45.74	45.00	45.20	53,126	-0.66(-1.43%)
Mar 29, 2018		45.86	45.86	45.86	0	+0.69(+1.52%)
Mar 28, 2018	45.25	45.26	44.94	45.17	388,225	+0.07(+0.15%)
Mar 27, 2018	45.81	45.81	45.03	45.10	12,701	-0.47(-1.04%)
Mar 26, 2018	45.33	45.68	45.01	45.57	36,004	+1.31(+2.95%)
Mar 23, 2018	45.06	45.06	44.13	44.27	46,431	-0.79(-1.76%)
Mar 22, 2018	45.42	45.55	45.04	45.06	13,763	-1.07(-2.33%)
Mar 21, 2018	45.98	46.38	45.89	46.13	12,210	+0.15(+0.32%)
Mar 20, 2018	46.15	46.17	45.90	45.98	61,307	+0.26(+0.56%)
Mar 19, 2018	45.90	46.07	45.56	45.73	27,636	-0.52(-1.12%)
Mar 16, 2018	46.09	46.40	46.09	46.24	38,995	-0.18(-0.39%)
Mar 15, 2018	46.64	46.64	46.20	46.42	29,761	+0.18(+0.39%)
Mar 14, 2018	46.46	46.55	46.10	46.24	19,908	+0.03(+0.07%)
Mar 13, 2018	46.84	46.84	46.11	46.21	30,004	-0.46(-0.98%)
Mar 12, 2018	46.66	46.76	46.54	46.66	138,787	+0.05(+0.11%)
Mar 09, 2018	46.18	46.64	46.18	46.61	38,993	+0.73(+1.59%)
Mar 08, 2018	45.80	46.03	45.63	45.88	40,295	+0.10(+0.23%)
Mar 07, 2018		45.84	45.40	45.78	134,003	-0.40(-0.87%)
Mar 06, 2018	46.59	46.59	46.01	46.18	26,028	+0.22(+0.49%)
Mar 05, 2018	45.61	46.18	45.53	45.96	114,456	-0.31(-0.67%)
Mar 02, 2018	45.27	46.32	45.27	46.27	418,435	+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.