Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	47.04	47.26	46.98	47.26	2,872	+0.11(+0.23%)
May 30, 2018	46.72	47.17	46.69	47.15	6,379	+0.51(+1.10%)
May 29, 2018	46.90	47.07	46.64	46.64	7,422	-0.19(-0.41%)
May 25, 2018		46.83	46.83	46.83	0	-0.36(-0.76%)
May 24, 2018	47.21	47.21	46.62	47.19	3,661	+0.27(+0.56%)
May 23, 2018	46.56	46.97	46.51	46.93	10,391	+0.50(+1.07%)
May 22, 2018	46.65	46.92	46.30	46.43	115,382	+0.12(+0.27%)
May 21, 2018	46.36	46.79	46.12	46.30	13,077	-0.26(-0.55%)
May 18, 2018	46.01	46.56	45.98	46.56	111,515	+0.88(+1.92%)
May 17, 2018	47.46	47.46	45.68	45.68	93,778	-0.71(-1.54%)
May 16, 2018	46.72	46.97	46.38	46.40	101,234	+0.20(+0.44%)
May 15, 2018	47.25	47.25	46.19	46.19	45,404	-0.74(-1.58%)
May 14, 2018	47.45	47.45	46.90	46.94	58,254	-0.05(-0.10%)
May 11, 2018	46.98	47.26	46.78	46.98	28,421	+0.37(+0.80%)
May 10, 2018	47.10	47.83	46.61	46.61	29,013	+0.14(+0.30%)
May 09, 2018	46.92	47.11	46.47	46.47	8,095	-0.42(-0.90%)
May 08, 2018	47.23	47.33	46.89	46.89	755,779	-0.64(-1.34%)
May 07, 2018	47.74	47.74	47.15	47.52	5,701	+0.01(+0.01%)
May 04, 2018	47.32	47.79	46.79	47.52	146,923	-0.05(-0.11%)
May 03, 2018	48.31	48.31	47.18	47.57	176,431	+0.13(+0.28%)
May 02, 2018	47.95	47.98	47.44	47.44	7,268	-0.30(-0.63%)
May 01, 2018	48.00	48.42	47.27	47.74	68,367	+0.23(+0.47%)
Apr 30, 2018	47.86	48.07	47.05	47.51	8,591	-0.51(-1.07%)
Apr 27, 2018	47.27	48.47	47.27	48.02	8,103	+1.42(+3.04%)
Apr 26, 2018	47.59	47.66	46.61	46.61	1,632	-1.44(-3.00%)
Apr 25, 2018	47.66	48.05	47.30	48.05	5,798	+0.75(+1.58%)
Apr 24, 2018	47.57	47.72	47.30	47.30	629	-0.16(-0.33%)
Apr 23, 2018	46.99	47.52	46.99	47.46	1,274	+0.49(+1.05%)
Apr 20, 2018	47.70	47.70	46.95	46.96	5,987	-0.39(-0.83%)
Apr 19, 2018	47.25	47.64	47.25	47.36	1,259	-0.26(-0.55%)
Apr 18, 2018	47.24	48.14	47.24	47.62	61,597	+0.15(+0.32%)
Apr 17, 2018	47.35	47.47	47.35	47.47	550	-1.40(-2.86%)
Apr 16, 2018	46.77	48.86	46.77	48.86	3,208	+2.11(+4.52%)
Apr 13, 2018	46.79	47.02	46.73	46.75	3,745	-0.05(-0.10%)
Apr 12, 2018	47.47	47.61	46.78	46.80	5,151	-0.49(-1.04%)
Apr 11, 2018	47.15	47.60	47.15	47.29	33,168	-0.17(-0.35%)
Apr 10, 2018	48.14	48.14	46.88	47.46	67,525	-1.24(-2.55%)
Apr 09, 2018	47.57	48.70	47.15	48.70	52,605	+1.22(+2.58%)
Apr 06, 2018	47.85	47.85	47.11	47.47	59,737	-0.04(-0.08%)
Apr 05, 2018	47.71	47.71	46.93	47.51	21,672	+0.23(+0.48%)
Apr 04, 2018	47.12	47.51	46.93	47.28	17,182	-0.12(-0.25%)
Apr 03, 2018	46.98	47.40	46.98	47.40	8,435	+0.43(+0.91%)
Apr 02, 2018	47.95	47.95	46.97	46.97	20,482	-0.63(-1.32%)
Mar 29, 2018		47.60	47.60	47.60	0	+0.17(+0.36%)
Mar 28, 2018	47.58	47.63	47.22	47.43	59,425	-0.50(-1.04%)
Mar 27, 2018	47.08	47.93	46.75	47.93	9,532	+1.11(+2.38%)
Mar 26, 2018	46.96	47.01	46.58	46.82	38,959	+0.31(+0.67%)
Mar 23, 2018	47.47	47.47	46.51	46.51	7,704	-0.56(-1.18%)
Mar 22, 2018	47.09	47.24	47.06	47.06	19,980	-0.02(-0.04%)
Mar 21, 2018	47.17	47.17	47.08	47.08	10,424	+0.20(+0.44%)
Mar 20, 2018	46.88	46.88	46.88	46.88	54,997	+0.11(+0.23%)
Mar 19, 2018	46.92	46.92	46.64	46.77	77,286	-0.03(-0.06%)
Mar 16, 2018	47.23	47.25	46.80	46.80	6,259	-1.12(-2.35%)
Mar 15, 2018	47.01	47.92	46.51	47.92	347,629	+1.32(+2.83%)
Mar 14, 2018	46.66	46.69	46.41	46.60	4,138	+0.28(+0.60%)
Mar 13, 2018	46.65	46.65	46.24	46.33	468,847	-0.31(-0.67%)
Mar 12, 2018	46.64	46.74	46.42	46.64	57,963	+0.06(+0.14%)
Mar 09, 2018	46.59	46.59	46.19	46.58	8,851	+0.09(+0.19%)
Mar 08, 2018	46.68	46.68	46.10	46.49	7,037	+0.47(+1.02%)
Mar 07, 2018			45.88	46.02	100,828	-2.15(-4.46%)
Mar 06, 2018	46.77	48.17	46.32	48.17	51,526	+1.48(+3.18%)
Mar 05, 2018	46.45	46.86	46.45	46.68	12,974	+0.35(+0.76%)
Mar 02, 2018	46.57	46.57	46.10	46.33	2,718	+0.27(+0.59%)

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.