Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	45.26	45.43	44.82	45.01	662,763	-0.86(-1.87%)
May 30, 2018	45.84	45.96	45.45	45.86	120,078	+1.05(+2.33%)
May 29, 2018	45.15	45.23	44.57	44.82	135,706	-0.68(-1.49%)
May 25, 2018		45.50	45.50	45.50	0	+0.10(+0.22%)
May 24, 2018	45.57	45.65	45.14	45.40	78,088	-0.06(-0.14%)
May 23, 2018	45.15	45.46	45.15	45.46	105,170	-0.30(-0.65%)
May 22, 2018	45.90	46.06	45.68	45.76	132,653	-0.41(-0.90%)
May 21, 2018	46.40	46.40	46.06	46.17	44,359	+0.29(+0.63%)
May 18, 2018	46.01	46.01	45.78	45.88	56,894	-0.32(-0.69%)
May 17, 2018	45.94	46.41	45.90	46.20	114,878	+1.09(+2.41%)
May 16, 2018	44.85	45.15	44.80	45.12	160,555	+0.02(+0.04%)
May 15, 2018	45.03	45.14	44.72	45.10	93,773	-0.37(-0.80%)
May 14, 2018	45.67	45.67	45.37	45.46	72,947	+0.29(+0.65%)
May 11, 2018	45.21	45.34	44.92	45.17	77,357	+0.04(+0.08%)
May 10, 2018	44.95	45.26	44.90	45.13	103,344	+0.37(+0.82%)
May 09, 2018	44.65	44.87	44.65	44.77	134,258	+0.11(+0.24%)
May 08, 2018	44.71	44.85	44.54	44.66	137,479	-0.04(-0.08%)
May 07, 2018	44.84	45.00	44.62	44.70	127,307	+0.12(+0.28%)
May 04, 2018	44.55	44.88	44.50	44.57	220,608	+0.00(+0.00%)
May 03, 2018		45.12	44.35	44.57	132,653	-1.24(-2.70%)
May 02, 2018	45.96	46.19	45.80	45.81	147,180	+0.76(+1.68%)
May 01, 2018	45.01	45.15	44.56	45.05	100,125	+0.01(+0.02%)
Apr 30, 2018	45.41	45.54	45.05	45.05	124,199	-0.16(-0.35%)
Apr 27, 2018	45.26	45.34	44.99	45.21	148,516	+0.37(+0.81%)
Apr 26, 2018	44.58	45.02	44.50	44.84	319,453	+0.73(+1.66%)
Apr 25, 2018	43.92	44.15	43.67	44.11	218,147	-0.77(-1.71%)
Apr 24, 2018	44.79	45.13	44.67	44.88	337,919	+1.08(+2.46%)
Apr 23, 2018	44.63	44.65	43.75	43.80	468,379	-2.55(-5.50%)
Apr 20, 2018	46.37	46.44	46.14	46.35	85,966	-0.23(-0.50%)
Apr 19, 2018	46.66	46.78	46.47	46.58	160,037	-0.44(-0.93%)
Apr 18, 2018	46.66	47.09	46.56	47.01	298,252	+0.37(+0.80%)
Apr 17, 2018	46.03	46.73	46.00	46.64	435,892	+1.10(+2.41%)
Apr 16, 2018	46.00	46.00	45.40	45.54	173,318	+0.24(+0.53%)
Apr 13, 2018	45.54	45.54	45.22	45.30	92,727	-0.01(-0.02%)
Apr 12, 2018	45.31	45.46	45.25	45.31	93,252	+0.21(+0.47%)
Apr 11, 2018	45.21	45.40	45.05	45.10	97,225	-0.54(-1.19%)
Apr 10, 2018	45.62	45.97	45.54	45.64	187,191	+0.34(+0.75%)
Apr 09, 2018	45.48	45.73	45.25	45.30	128,243	+0.37(+0.83%)
Apr 06, 2018	45.19	45.50	44.84	44.93	172,778	-0.28(-0.61%)
Apr 05, 2018	45.23	45.38	45.16	45.21	135,521	+0.49(+1.10%)
Apr 04, 2018	44.41	44.77	44.19	44.72	371,983	-0.48(-1.06%)
Apr 03, 2018	45.10	45.32	44.92	45.20	108,921	+0.32(+0.71%)
Apr 02, 2018	45.51	45.59	44.66	44.88	92,476	-0.62(-1.37%)
Mar 29, 2018		45.50	45.50	45.50	0	+0.53(+1.19%)
Mar 28, 2018	45.21	45.42	44.86	44.97	135,582	+0.42(+0.94%)
Mar 27, 2018	44.82	45.23	44.40	44.55	195,827	+0.12(+0.26%)
Mar 26, 2018	44.72	44.74	43.91	44.43	127,364	+0.09(+0.20%)
Mar 23, 2018	44.87	44.95	44.28	44.34	139,494	-0.41(-0.92%)
Mar 22, 2018	44.97	45.24	44.57	44.75	595,913	-0.37(-0.83%)
Mar 21, 2018	45.21	45.41	44.90	45.13	134,388	+0.21(+0.48%)
Mar 20, 2018	44.87	45.10	44.81	44.91	145,546	-0.10(-0.22%)
Mar 19, 2018	45.11	45.21	44.74	45.01	122,065	+0.04(+0.08%)
Mar 16, 2018	45.11	45.38	44.86	44.97	161,454	-0.24(-0.53%)
Mar 15, 2018	45.24	45.37	45.09	45.21	157,935	-0.27(-0.59%)
Mar 14, 2018	45.82	45.84	45.00	45.48	172,501	-0.43(-0.93%)
Mar 13, 2018	46.53	46.58	45.72	45.91	173,225	-0.88(-1.88%)
Mar 12, 2018	46.52	46.83	46.36	46.79	186,296	-0.10(-0.21%)
Mar 09, 2018	46.49	46.96	46.45	46.89	103,126	+0.20(+0.42%)
Mar 08, 2018	46.35	46.70	46.32	46.69	204,714	+0.16(+0.34%)
Mar 07, 2018		46.60		46.53	134,298	+0.43(+0.93%)
Mar 06, 2018	46.13	46.19	45.87	46.11	181,669	-0.03(-0.06%)
Mar 05, 2018	45.42	46.21	45.42	46.13	317,420	+0.21(+0.47%)
Mar 02, 2018	45.74	45.97	45.32	45.92	167,150	-0.10(-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.