Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	43.43	43.47	43.39	43.43	165,158	-0.01(-0.02%)
May 30, 2018	43.45	43.47	43.43	43.44	358,652	-0.03(-0.06%)
May 29, 2018	43.38	43.47	43.38	43.47	248,360	+0.09(+0.22%)
May 25, 2018		43.37	43.37	43.37	0	+0.03(+0.06%)
May 24, 2018	43.38	43.41	43.34	43.35	173,164	+0.00(+0.00%)
May 23, 2018	43.35	43.35	43.29	43.35	134,310	+0.08(+0.20%)
May 22, 2018	43.24	43.28	43.22	43.26	213,824	-0.00(-0.00%)
May 21, 2018	43.27	43.33	43.18	43.27	718,379	-0.03(-0.08%)
May 18, 2018	43.27	43.31	43.25	43.30	322,896	+0.04(+0.09%)
May 17, 2018	43.28	43.30	43.24	43.26	134,691	-0.03(-0.07%)
May 16, 2018	43.28	43.30	43.25	43.29	202,259	+0.01(+0.02%)
May 15, 2018	43.31	43.33	43.27	43.28	203,955	-0.05(-0.12%)
May 14, 2018	43.31	43.39	43.28	43.33	317,849	+0.03(+0.08%)
May 11, 2018	43.38	43.39	43.28	43.30	202,318	-0.06(-0.14%)
May 10, 2018	43.28	43.37	43.28	43.36	254,878	+0.05(+0.13%)
May 09, 2018	43.29	43.33	43.29	43.30	134,999	-0.05(-0.11%)
May 08, 2018	43.36	43.38	43.33	43.35	125,477	-0.01(-0.02%)
May 07, 2018	43.37	43.38	43.33	43.36	209,159	+0.00(+0.00%)
May 04, 2018	43.35	43.39	43.33	43.36	259,849	+0.01(+0.02%)
May 03, 2018	43.34	43.38	43.32	43.35	189,356	+0.03(+0.06%)
May 02, 2018	43.31	43.36	43.29	43.33	306,023	+0.02(+0.04%)
May 01, 2018	43.31	43.35	43.26	43.31	474,284	+0.00(+0.00%)
Apr 30, 2018	43.39	43.39	43.24	43.31	423,320	+0.02(+0.04%)
Apr 27, 2018	43.31	43.33	43.27	43.29	194,299	+0.02(+0.04%)
Apr 26, 2018	43.26	43.30	43.22	43.27	406,523	+0.02(+0.04%)
Apr 25, 2018	43.27	43.29	43.21	43.26	512,713	-0.01(-0.02%)
Apr 24, 2018	43.27	43.29	43.22	43.27	344,750	-0.01(-0.02%)
Apr 23, 2018	43.29	43.30	43.27	43.27	192,176	-0.02(-0.05%)
Apr 20, 2018	43.33	43.33	43.28	43.30	407,910	-0.01(-0.03%)
Apr 19, 2018	43.34	43.34	43.29	43.31	269,314	-0.03(-0.06%)
Apr 18, 2018	43.37	43.37	43.33	43.34	391,439	-0.03(-0.08%)
Apr 17, 2018	43.34	43.37	43.33	43.37	197,649	+0.03(+0.08%)
Apr 16, 2018	43.33	43.37	43.30	43.34	272,832	-0.02(-0.04%)
Apr 13, 2018	43.40	43.40	43.34	43.35	316,601	-0.02(-0.04%)
Apr 12, 2018	43.41	43.54	43.30	43.37	394,320	-0.02(-0.04%)
Apr 11, 2018	43.38	43.55	43.35	43.39	278,755	+0.02(+0.04%)
Apr 10, 2018	43.40	43.45	43.34	43.37	248,083	-0.03(-0.08%)
Apr 09, 2018	43.42	43.42	43.34	43.40	675,041	+0.00(+0.00%)
Apr 06, 2018	43.40	43.42	43.37	43.40	225,980	+0.05(+0.12%)
Apr 05, 2018	43.39	43.39	43.34	43.35	273,572	-0.02(-0.04%)
Apr 04, 2018	43.40	43.41	43.36	43.37	399,128	+0.02(+0.04%)
Apr 03, 2018	43.37	43.39	43.34	43.35	417,632	-0.01(-0.02%)
Apr 02, 2018	43.34	43.37	43.31	43.36	541,418	+0.01(+0.02%)
Mar 29, 2018		43.35	43.35	43.35	0	+0.03(+0.08%)
Mar 28, 2018	43.33	43.38	43.29	43.32	304,098	+0.02(+0.04%)
Mar 27, 2018	43.31	43.41	43.27	43.30	346,103	+0.01(+0.02%)
Mar 26, 2018	43.34	43.34	43.28	43.29	198,604	+0.01(+0.02%)
Mar 23, 2018	43.41	43.41	43.28	43.29	220,491	-0.09(-0.21%)
Mar 22, 2018	43.38	43.38	43.31	43.38	229,351	+0.06(+0.13%)
Mar 21, 2018	43.27	43.32	43.19	43.32	249,838	+0.05(+0.12%)
Mar 20, 2018	43.27	43.30	43.23	43.27	126,702	-0.03(-0.06%)
Mar 19, 2018	43.31	43.31	43.28	43.30	151,928	+0.00(+0.00%)
Mar 16, 2018	43.30	43.33	43.25	43.30	205,035	-0.04(-0.09%)
Mar 15, 2018	43.34	43.39	43.33	43.33	623,069	+0.01(+0.03%)
Mar 14, 2018	43.32	43.35	43.28	43.32	583,670	+0.01(+0.02%)
Mar 13, 2018	43.28	43.32	43.28	43.31	183,224	+0.05(+0.12%)
Mar 12, 2018	43.27	43.32	43.25	43.26	258,241	-0.02(-0.04%)
Mar 09, 2018	43.31	43.37	43.25	43.28	217,524	-0.02(-0.05%)
Mar 08, 2018	43.33	43.35	43.30	43.30	295,639	-0.01(-0.03%)
Mar 07, 2018	43.34	43.34	43.30	43.31	224,553	-0.01(-0.02%)
Mar 06, 2018	43.34	43.39	43.31	43.32	193,378	-0.01(-0.02%)
Mar 05, 2018	43.41	43.45	43.26	43.33	601,088	+0.01(+0.02%)
Mar 02, 2018	43.35	43.35	43.28	43.32	302,020	+0.02(+0.04%)

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.