Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	45.34	45.42	45.25	45.36	27,809	+0.03(+0.07%)
May 30, 2018	45.31	45.41	45.27	45.33	46,569	-0.08(-0.18%)
May 29, 2018	45.46	45.49	45.36	45.41	93,567	+0.15(+0.32%)
May 25, 2018		45.27	45.27	45.27	0	+0.04(+0.10%)
May 24, 2018	45.28	45.28	45.09	45.22	38,848	+0.04(+0.10%)
May 23, 2018	45.25	45.25	45.08	45.18	30,186	+0.07(+0.15%)
May 22, 2018	45.09	45.13	45.03	45.11	32,694	+0.02(+0.04%)
May 21, 2018	45.06	45.10	45.03	45.09	28,075	+0.08(+0.17%)
May 18, 2018	45.08	45.10	45.01	45.01	33,571	+0.05(+0.11%)
May 17, 2018	45.09	45.13	44.95	44.96	344,906	-0.18(-0.40%)
May 16, 2018	45.26	45.26	45.01	45.14	127,131	+0.05(+0.11%)
May 15, 2018	45.08	45.16	45.06	45.09	48,146	-0.15(-0.34%)
May 14, 2018	45.24	45.28	45.10	45.25	50,241	+0.09(+0.21%)
May 11, 2018	45.20	45.26	45.14	45.15	78,761	-0.10(-0.23%)
May 10, 2018	45.26	45.26	45.16	45.26	83,710	+0.13(+0.29%)
May 09, 2018	45.14	45.23	45.01	45.13	107,005	-0.03(-0.08%)
May 08, 2018	45.09	45.16	45.07	45.16	24,134	+0.02(+0.04%)
May 07, 2018	45.23	45.23	45.14	45.14	20,058	-0.01(-0.02%)
May 04, 2018	45.18	45.18	45.05	45.15	30,310	+0.09(+0.21%)
May 03, 2018	45.01	45.12	45.01	45.06	13,426	+0.04(+0.10%)
May 02, 2018	45.01	45.02	44.91	45.01	18,538	+0.09(+0.19%)
May 01, 2018	44.96	44.97	44.83	44.93	60,114	-0.00(-0.01%)
Apr 30, 2018	44.95	44.97	44.87	44.93	29,593	+0.11(+0.24%)
Apr 27, 2018	44.90	44.93	44.80	44.83	29,379	+0.05(+0.12%)
Apr 26, 2018	44.92	44.92	44.77	44.77	55,188	+0.04(+0.10%)
Apr 25, 2018	44.95	44.95	44.71	44.73	222,243	-0.24(-0.53%)
Apr 24, 2018	45.00	45.02	44.96	44.97	47,809	-0.05(-0.11%)
Apr 23, 2018	45.11	45.11	44.99	45.02	57,578	-0.03(-0.07%)
Apr 20, 2018	45.13	45.13	45.03	45.05	26,077	-0.02(-0.05%)
Apr 19, 2018	45.17	45.17	45.00	45.07	58,596	-0.02(-0.04%)
Apr 18, 2018	45.17	45.18	45.03	45.09	298,790	-0.06(-0.14%)
Apr 17, 2018	45.20	45.20	45.03	45.15	30,053	+0.03(+0.07%)
Apr 16, 2018	45.17	45.18	45.11	45.12	35,276	-0.03(-0.08%)
Apr 13, 2018	45.16	45.16	44.99	45.16	57,715	+0.09(+0.21%)
Apr 12, 2018	45.17	45.18	45.06	45.06	58,677	-0.13(-0.28%)
Apr 11, 2018	45.08	45.23	45.03	45.19	42,470	+0.04(+0.10%)
Apr 10, 2018	45.10	45.15	45.04	45.15	43,007	-0.01(-0.02%)
Apr 09, 2018	45.12	45.16	45.03	45.16	25,267	-0.03(-0.06%)
Apr 06, 2018	45.06	45.18	44.98	45.18	29,231	+0.21(+0.46%)
Apr 05, 2018	44.99	45.08	44.97	44.98	52,894	-0.06(-0.13%)
Apr 04, 2018	45.10	45.10	45.01	45.03	52,592	+0.01(+0.03%)
Apr 03, 2018	45.12	45.12	45.00	45.02	83,707	-0.02(-0.04%)
Apr 02, 2018	44.94	45.09	44.94	45.04	113,677	-0.03(-0.06%)
Mar 29, 2018		45.06	45.06	45.06	0	+0.00(+0.00%)
Mar 28, 2018	45.12	45.12	45.00	45.06	35,654	+0.05(+0.11%)
Mar 27, 2018	44.94	45.09	44.89	45.01	46,982	+0.02(+0.04%)
Mar 26, 2018	45.00	45.07	44.88	45.00	59,639	+0.02(+0.04%)
Mar 23, 2018	45.10	45.10	44.94	44.98	50,569	-0.03(-0.06%)
Mar 22, 2018	44.94	45.03	44.93	45.00	27,853	+0.19(+0.43%)
Mar 21, 2018	44.96	44.96	44.81	44.81	31,390	-0.06(-0.13%)
Mar 20, 2018	44.96	44.97	44.83	44.87	40,856	-0.04(-0.10%)
Mar 19, 2018	44.84	44.96	44.81	44.92	98,585	+0.11(+0.25%)
Mar 16, 2018	44.84	44.92	44.79	44.80	44,994	-0.03(-0.08%)
Mar 15, 2018	44.83	44.93	44.80	44.84	91,624	-0.09(-0.19%)
Mar 14, 2018	44.80	44.96	44.80	44.92	154,020	+0.04(+0.09%)
Mar 13, 2018	44.86	44.97	44.79	44.89	30,719	-0.03(-0.07%)
Mar 12, 2018	44.84	44.96	44.79	44.92	35,182	+0.02(+0.04%)
Mar 09, 2018	44.92	44.94	44.86	44.90	38,940	+0.02(+0.04%)
Mar 08, 2018	44.95	44.97	44.79	44.88	263,522	-0.01(-0.02%)
Mar 07, 2018	44.98	44.98	44.86	44.89	27,062	+0.01(+0.01%)
Mar 06, 2018	44.93	44.98	44.84	44.89	61,538	-0.01(-0.03%)
Mar 05, 2018	44.99	44.99	44.89	44.90	16,578	+0.03(+0.06%)
Mar 02, 2018	44.92	45.01	44.77	44.87	55,586	-0.09(-0.19%)

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.