Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	44.26	44.29	44.22	44.25	4,220,640	-0.02(-0.04%)
May 30, 2018	44.28	44.33	44.23	44.27	583,687	-0.09(-0.19%)
May 29, 2018	44.18	44.40	44.17	44.35	4,454,967	+0.27(+0.62%)
May 25, 2018		44.08	44.08	44.08	0	+0.10(+0.23%)
May 24, 2018	43.99	44.00	43.94	43.98	318,563	+0.06(+0.14%)
May 23, 2018	43.85	43.93	43.85	43.92	389,198	+0.13(+0.29%)
May 22, 2018	43.77	43.80	43.75	43.79	796,210	-0.02(-0.04%)
May 21, 2018	43.76	43.81	43.75	43.80	287,626	+0.01(+0.02%)
May 18, 2018	43.75	43.80	43.74	43.80	283,060	+0.12(+0.28%)
May 17, 2018	43.68	43.69	43.65	43.68	388,089	-0.01(-0.02%)
May 16, 2018	43.78	43.83	43.68	43.68	410,259	-0.07(-0.16%)
May 15, 2018	43.80	43.82	43.71	43.75	867,379	-0.16(-0.37%)
May 14, 2018	43.94	43.96	43.91	43.92	468,281	-0.05(-0.12%)
May 11, 2018	43.97	44.00	43.94	43.97	247,890	+0.03(+0.06%)
May 10, 2018	43.94	43.95	43.90	43.94	1,210,554	+0.06(+0.14%)
May 09, 2018	43.83	43.90	43.83	43.88	696,092	-0.06(-0.14%)
May 08, 2018	43.94	43.98	43.92	43.94	333,270	-0.07(-0.16%)
May 07, 2018	44.02	44.04	43.99	44.01	276,497	+0.02(+0.04%)
May 04, 2018	44.02	44.02	43.95	43.99	321,356	+0.03(+0.08%)
May 03, 2018	43.96	44.01	43.95	43.96	892,289	+0.03(+0.08%)
May 02, 2018	43.90	43.93	43.88	43.93	405,820	+0.02(+0.04%)
May 01, 2018	43.99	43.99	43.97	43.91	415,479	-0.02(-0.04%)
Apr 30, 2018	43.93	43.99	43.92	43.93	285,432	+0.00(+0.00%)
Apr 27, 2018	43.88	43.95	43.84	43.93	352,357	+0.07(+0.16%)
Apr 26, 2018	43.83	43.87	43.82	43.86	425,776	+0.09(+0.20%)
Apr 25, 2018	43.74	43.79	43.72	43.77	443,518	-0.03(-0.06%)
Apr 24, 2018	43.82	43.85	43.76	43.80	370,178	-0.05(-0.12%)
Apr 23, 2018	43.85	43.88	43.82	43.85	1,283,858	-0.07(-0.16%)
Apr 20, 2018	43.97	43.98	43.92	43.92	314,191	-0.09(-0.21%)
Apr 19, 2018	44.01	44.03	43.96	44.01	562,926	-0.05(-0.12%)
Apr 18, 2018	44.11	44.13	44.06	44.06	337,308	-0.09(-0.21%)
Apr 17, 2018	44.13	44.18	44.10	44.16	472,783	+0.03(+0.08%)
Apr 16, 2018	44.06	44.13	44.04	44.12	405,667	+0.00(+0.00%)
Apr 13, 2018	44.09	44.14	44.08	44.12	1,524,496	+0.01(+0.02%)
Apr 12, 2018	44.17	44.17	44.10	44.11	341,472	-0.07(-0.16%)
Apr 11, 2018	44.16	44.22	44.16	44.18	315,201	+0.03(+0.08%)
Apr 10, 2018	44.17	44.20	44.12	44.15	420,132	-0.05(-0.12%)
Apr 09, 2018	44.15	44.20	44.13	44.20	599,755	+0.01(+0.02%)
Apr 06, 2018	44.19	44.23	44.15	44.19	307,899	+0.09(+0.19%)
Apr 05, 2018	44.13	44.17	44.09	44.11	350,886	-0.03(-0.08%)
Apr 04, 2018	44.16	44.22	44.13	44.14	930,623	+0.01(+0.02%)
Apr 03, 2018	44.13	44.16	44.09	44.13	429,503	-0.03(-0.08%)
Apr 02, 2018	44.09	44.22	44.08	44.17	330,422	+0.02(+0.05%)
Mar 29, 2018		44.14	44.14	44.14	0	+0.02(+0.04%)
Mar 28, 2018	44.15	44.23	44.08	44.13	403,278	+0.03(+0.06%)
Mar 27, 2018	44.02	44.14	44.01	44.10	460,587	+0.10(+0.23%)
Mar 26, 2018	44.00	44.04	43.97	44.00	1,483,730	-0.04(-0.10%)
Mar 23, 2018	44.01	44.05	43.95	44.04	597,696	+0.03(+0.06%)
Mar 22, 2018	44.07	44.08	43.99	44.02	1,325,397	+0.09(+0.21%)
Mar 21, 2018	43.87	43.93	43.81	43.92	345,769	+0.00(+0.00%)
Mar 20, 2018	43.94	43.96	43.89	43.92	316,562	-0.03(-0.08%)
Mar 19, 2018	43.94	44.01	43.94	43.96	334,440	-0.03(-0.08%)
Mar 16, 2018	44.00	44.02	43.96	43.99	429,026	-0.02(-0.05%)
Mar 15, 2018	44.02	44.06	43.98	44.01	300,885	-0.01(-0.03%)
Mar 14, 2018	44.00	44.08	43.96	44.02	2,035,123	+0.03(+0.08%)
Mar 13, 2018	44.00	44.02	43.96	43.99	514,922	+0.02(+0.04%)
Mar 12, 2018	43.96	44.01	43.93	43.97	1,187,428	+0.06(+0.14%)
Mar 09, 2018	43.92	43.94	43.87	43.91	301,667	-0.03(-0.08%)
Mar 08, 2018	43.89	43.96	43.87	43.95	314,164	+0.08(+0.18%)
Mar 07, 2018	43.90	43.93	43.84	43.87	442,899	+0.02(+0.04%)
Mar 06, 2018	43.84	43.91	43.82	43.85	326,063	-0.01(-0.02%)
Mar 05, 2018	43.97	44.01	43.84	43.86	1,193,810	-0.06(-0.14%)
Mar 02, 2018	43.99	43.99	43.86	43.92	560,235	-0.09(-0.21%)

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.