Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	46.15	46.18	45.54	45.73	1,050,682	-0.65(-1.39%)
May 30, 2018	46.05	46.47	45.82	46.38	989,288	+0.74(+1.63%)
May 29, 2018	45.80	45.92	45.49	45.63	882,537	-0.41(-0.88%)
May 25, 2018		46.04	46.04	46.04	0	-0.12(-0.27%)
May 24, 2018	46.29	46.37	46.00	46.16	588,097	-0.15(-0.32%)
May 23, 2018	46.25	46.37	46.00	46.31	748,328	-0.15(-0.32%)
May 22, 2018	46.50	46.72	46.39	46.46	605,778	+0.10(+0.21%)
May 21, 2018	46.40	46.45	46.29	46.36	558,168	+0.22(+0.48%)
May 18, 2018	46.15	46.23	45.95	46.14	995,458	+0.41(+0.90%)
May 17, 2018	45.76	45.80	45.58	45.72	1,808,405	+0.12(+0.25%)
May 16, 2018	45.44	45.82	45.37	45.61	1,811,615	-0.24(-0.52%)
May 15, 2018	45.73	46.00	45.62	45.85	936,329	-0.50(-1.09%)
May 14, 2018	46.85	46.86	46.29	46.35	979,502	+0.09(+0.20%)
May 11, 2018	46.33	46.51	46.24	46.26	761,860	+0.03(+0.07%)
May 10, 2018	46.15	46.29	45.98	46.23	842,396	+0.28(+0.61%)
May 09, 2018	45.65	45.97	45.62	45.95	1,174,613	+0.67(+1.48%)
May 08, 2018	45.33	45.42	45.16	45.28	949,368	+0.60(+1.35%)
May 07, 2018	44.76	44.87	44.56	44.67	396,494	-0.03(-0.07%)
May 04, 2018	44.31	44.72	44.28	44.71	1,005,990	+0.34(+0.76%)
May 03, 2018	44.37	44.55	44.23	44.37	1,119,785	+0.28(+0.64%)
May 02, 2018	44.88	44.92	44.02	44.09	1,360,489	-1.33(-2.92%)

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.