Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	45.08	45.16	44.96	45.12	10,080	-0.06(-0.14%)
May 30, 2018	45.09	45.24	45.05	45.18	2,502	+0.23(+0.50%)
May 29, 2018	45.23	45.29	44.95	44.95	10,356	-0.81(-1.77%)
May 25, 2018		45.76	45.76	45.76	0	+0.06(+0.13%)
May 24, 2018	45.77	45.81	45.62	45.70	3,998	-0.06(-0.13%)
May 23, 2018	45.86	45.89	45.63	45.76	20,772	-0.65(-1.39%)
May 22, 2018	46.63	46.63	46.41	46.41	6,051	-0.02(-0.04%)
May 21, 2018	46.45	46.50	46.31	46.43	6,689	+0.15(+0.33%)
May 18, 2018	46.30	46.34	46.06	46.27	7,807	+0.05(+0.10%)
May 17, 2018	46.14	46.26	46.14	46.23	3,485	+0.07(+0.15%)
May 16, 2018	46.21	46.30	46.09	46.16	4,922	-0.06(-0.13%)
May 15, 2018	46.05	46.27	46.05	46.22	7,207	+0.08(+0.17%)
May 14, 2018	46.25	46.30	46.14	46.14	1,500	-0.04(-0.09%)
May 11, 2018	46.26	46.26	46.18	46.18	3,260	+0.10(+0.23%)
May 10, 2018	45.87	46.16	45.87	46.08	3,945	+0.24(+0.51%)
May 09, 2018	45.74	45.89	45.65	45.84	5,508	+0.20(+0.44%)
May 08, 2018	45.55	45.64	45.51	45.64	2,919	+0.06(+0.13%)
May 07, 2018	45.54	45.64	45.54	45.58	8,452	+0.36(+0.79%)
May 04, 2018	45.18	45.22	45.18	45.22	1,807	-0.17(-0.38%)
May 03, 2018	45.41	45.41	45.10	45.40	3,599	+0.12(+0.27%)
May 02, 2018	45.52	45.52	45.28	45.28	3,201	+0.19(+0.43%)
May 01, 2018	45.11	45.18	44.91	45.08	6,698	-0.27(-0.59%)
Apr 30, 2018	45.35	45.37	45.35	45.35	1,246	-0.21(-0.46%)
Apr 26, 2018		45.56	45.56	45.56	472	+0.31(+0.69%)
Apr 25, 2018	45.04	45.25	44.90	45.25	2,866	-0.19(-0.42%)
Apr 24, 2018	45.89	45.89	45.38	45.44	5,283	-0.34(-0.74%)
Apr 23, 2018	45.62	45.85	45.62	45.78	4,501	+0.16(+0.34%)
Apr 20, 2018	45.61	45.66	45.61	45.62	1,424	-0.17(-0.38%)
Apr 19, 2018	45.91	45.91	45.68	45.80	19,815	-0.08(-0.17%)
Apr 18, 2018	45.87	45.92	45.82	45.88	8,028	+0.21(+0.47%)
Apr 17, 2018	45.64	45.73	45.47	45.66	3,769	+0.42(+0.93%)
Apr 16, 2018	45.26	45.42	45.24	45.24	5,301	+0.01(+0.01%)
Apr 13, 2018	45.24	45.24	45.21	45.24	2,175	-0.13(-0.28%)
Apr 12, 2018	45.14	45.38	45.08	45.36	5,219	+0.50(+1.11%)
Apr 11, 2018	45.06	45.07	44.87	44.87	3,274	-0.47(-1.04%)
Apr 10, 2018	45.39	45.39	45.33	45.34	2,194	+0.17(+0.37%)
Apr 09, 2018	45.01	45.18	44.98	45.17	2,549	+0.36(+0.80%)
Apr 06, 2018	45.29	45.29	44.81	44.81	2,281	-0.28(-0.63%)
Apr 05, 2018	45.00	45.10	44.93	45.10	1,837	+0.49(+1.11%)
Apr 04, 2018	44.16	44.60	44.00	44.60	7,991	-0.20(-0.45%)
Apr 03, 2018	44.95	44.97	44.80	44.80	2,912	-0.33(-0.74%)
Apr 02, 2018	45.72	45.72	44.95	45.14	3,400	-0.58(-1.28%)
Mar 29, 2018		45.72	45.72	45.72	0	+0.30(+0.65%)
Mar 28, 2018	45.39	45.62	45.30	45.42	13,014	+0.07(+0.15%)
Mar 27, 2018	45.50	45.71	45.24	45.35	3,576	-0.15(-0.32%)
Mar 26, 2018	45.61	45.80	45.18	45.50	14,952	+0.33(+0.73%)
Mar 23, 2018	45.25	45.40	45.17	45.17	20,247	-0.04(-0.08%)
Mar 22, 2018	45.41	45.58	45.21	45.21	3,006	-0.74(-1.61%)
Mar 21, 2018	45.97	45.97	45.83	45.95	2,494	-0.23(-0.49%)
Mar 20, 2018	46.08	46.17	46.08	46.17	3,500	-0.02(-0.04%)
Mar 19, 2018	46.45	46.45	46.18	46.19	4,859	-0.03(-0.08%)
Mar 16, 2018	46.41	46.51	46.23	46.23	3,881	-0.38(-0.82%)
Mar 15, 2018	46.49	46.68	46.48	46.61	5,468	+0.17(+0.36%)
Mar 14, 2018	46.64	46.64	46.43	46.44	11,872	-0.03(-0.06%)
Mar 13, 2018	46.91	47.07	46.43	46.47	9,154	-0.35(-0.75%)
Mar 12, 2018	46.82	46.85	46.81	46.82	5,060	+0.08(+0.17%)
Mar 09, 2018	46.47	47.65	46.47	46.74	15,787	+0.58(+1.27%)
Mar 08, 2018	46.35	46.37	46.14	46.16	6,643	-0.02(-0.04%)
Mar 07, 2018		46.31	45.93	46.17	11,258	-0.22(-0.47%)
Mar 06, 2018		46.46	45.92	46.39	3,852	+0.48(+1.03%)
Mar 05, 2018	45.58	45.92	45.50	45.92	4,317	+0.58(+1.28%)
Mar 02, 2018	45.35	45.36	45.16	45.34	6,341	-0.10(-0.22%)

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.