Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	44.60	44.63	44.10	44.30	71,352	-0.31(-0.69%)
May 30, 2018	43.82	44.73	43.82	44.61	104,795	+0.71(+1.62%)
May 29, 2018	44.26	44.26	43.74	43.90	18,182	-0.60(-1.35%)
May 25, 2018		44.50	44.50	44.50	0	+0.16(+0.37%)
May 24, 2018	44.17	44.34	43.99	44.34	37,509	-0.22(-0.50%)
May 23, 2018	44.07	44.56	44.07	44.56	17,959	-0.06(-0.13%)
May 22, 2018	44.57	44.71	44.54	44.62	11,736	+0.19(+0.42%)
May 21, 2018	44.26	44.52	44.26	44.43	20,354	+0.19(+0.43%)
May 18, 2018	44.21	44.24	43.84	44.24	45,070	-0.03(-0.08%)
May 17, 2018	44.50	44.54	44.28	44.28	17,400	-0.32(-0.71%)
May 16, 2018	44.41	44.79	44.31	44.59	313,920	+0.28(+0.64%)
May 15, 2018	44.08	44.42	43.99	44.31	369,141	-0.34(-0.77%)
May 14, 2018	44.83	44.96	44.65	44.65	18,707	-0.19(-0.42%)
May 11, 2018	45.06	45.06	44.67	44.84	9,580	+0.01(+0.02%)
May 10, 2018	44.42	44.95	44.42	44.83	29,168	+0.63(+1.43%)
May 09, 2018	44.26	44.26	44.04	44.20	22,238	+0.00(+0.00%)
May 08, 2018	44.25	44.25	43.96	44.20	18,971	-0.14(-0.31%)
May 07, 2018	44.46	44.51	44.23	44.34	21,629	-0.39(-0.88%)
May 04, 2018	44.17	44.73	44.17	44.73	27,256	+0.22(+0.50%)
May 03, 2018	44.71	44.71	44.25	44.51	69,763	-0.13(-0.29%)
May 02, 2018	45.08	45.08	44.54	44.64	181,113	-0.02(-0.04%)
May 01, 2018	44.77	44.77	44.29	44.65	12,025	-0.31(-0.69%)
Apr 30, 2018	45.53	45.53	44.96	44.96	54,465	-0.23(-0.51%)
Apr 27, 2018	45.08	45.19	44.92	45.19	27,997	+0.11(+0.25%)
Apr 26, 2018	45.03	45.13	44.71	45.08	10,455	+0.42(+0.94%)
Apr 25, 2018	44.75	44.99	44.51	44.66	39,142	-0.15(-0.32%)
Apr 24, 2018	45.45	45.47	44.74	44.81	11,630	-0.45(-0.98%)
Apr 23, 2018	45.36	45.49	45.14	45.25	7,834	-0.32(-0.69%)
Apr 20, 2018	45.96	45.96	45.48	45.57	7,676	-0.46(-1.00%)
Apr 19, 2018	46.20	46.20	45.80	46.03	99,219	-0.09(-0.19%)
Apr 18, 2018	46.02	46.12	46.01	46.12	30,311	+0.03(+0.06%)
Apr 17, 2018	45.89	46.19	45.87	46.09	102,239	+0.05(+0.11%)
Apr 16, 2018	45.91	46.05	45.76	46.04	30,544	+0.18(+0.39%)
Apr 13, 2018	46.07	46.11	45.76	45.86	18,650	-0.18(-0.39%)
Apr 12, 2018	45.96	46.05	45.85	46.04	10,641	+0.12(+0.26%)
Apr 11, 2018	45.93	46.13	45.87	45.92	34,446	-0.01(-0.02%)
Apr 10, 2018	45.91	45.98	45.72	45.93	29,338	+0.43(+0.94%)
Apr 09, 2018	45.66	45.73	45.38	45.50	15,198	+0.18(+0.40%)
Apr 06, 2018	45.60	45.83	45.19	45.32	77,720	-0.54(-1.18%)
Apr 05, 2018	45.86	46.02	45.78	45.86	6,727	+0.09(+0.21%)
Apr 04, 2018	44.93	45.77	44.80	45.77	21,456	+0.15(+0.32%)
Apr 03, 2018	45.59	45.64	45.40	45.62	35,744	+0.61(+1.36%)
Apr 02, 2018	45.54	45.54	44.81	45.01	53,349	-0.65(-1.43%)
Mar 29, 2018		45.66	45.66	45.66	0	+0.68(+1.52%)
Mar 28, 2018	45.06	45.07	44.75	44.98	389,857	+0.07(+0.15%)
Mar 27, 2018	45.62	45.62	44.84	44.91	12,754	-0.47(-1.04%)
Mar 26, 2018	45.14	45.49	44.83	45.38	36,155	+1.30(+2.95%)
Mar 23, 2018	44.87	44.87	43.94	44.08	46,626	-0.79(-1.75%)
Mar 22, 2018	45.23	45.36	44.85	44.87	13,821	-1.07(-2.33%)
Mar 21, 2018	45.79	46.19	45.70	45.94	12,261	+0.15(+0.32%)
Mar 20, 2018	45.96	45.98	45.71	45.79	61,565	+0.26(+0.56%)
Mar 19, 2018	45.71	45.88	45.36	45.54	27,752	-0.51(-1.12%)
Mar 16, 2018	45.90	46.20	45.90	46.05	39,159	-0.18(-0.39%)
Mar 15, 2018	46.44	46.44	46.01	46.23	29,886	+0.18(+0.39%)
Mar 14, 2018	46.26	46.35	45.90	46.05	19,992	+0.03(+0.07%)
Mar 13, 2018	46.65	46.65	45.92	46.02	30,130	-0.45(-0.98%)
Mar 12, 2018	46.46	46.56	46.35	46.47	139,370	+0.05(+0.11%)
Mar 09, 2018	45.99	46.44	45.99	46.42	39,157	+0.73(+1.59%)
Mar 08, 2018	45.61	45.84	45.44	45.69	40,464	+0.10(+0.23%)
Mar 07, 2018		45.65	45.21	45.59	134,566	-0.40(-0.87%)
Mar 06, 2018	46.39	46.39	45.82	45.99	26,137	+0.22(+0.49%)
Mar 05, 2018	45.42	45.99	45.34	45.77	114,937	-0.31(-0.67%)
Mar 02, 2018	45.08	46.13	45.08	46.07	420,193	+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.