Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	46.62	46.64	46.18	46.23	45,701	-0.49(-1.05%)
May 30, 2018	46.09	46.85	46.09	46.72	129,029	+0.83(+1.82%)
May 29, 2018	45.87	46.08	45.64	45.89	122,861	-0.16(-0.34%)
May 25, 2018		46.04	46.04	46.04	0	-0.18(-0.38%)
May 24, 2018	46.10	46.25	45.86	46.22	43,910	+0.03(+0.07%)
May 23, 2018	46.03	46.24	45.99	46.19	132,009	-0.04(-0.10%)
May 22, 2018	46.58	46.70	46.21	46.23	56,876	-0.24(-0.51%)
May 21, 2018	46.17	46.47	46.17	46.47	68,847	+0.47(+1.01%)
May 18, 2018	46.19	46.20	46.00	46.00	208,541	-0.17(-0.37%)
May 17, 2018	45.99	46.36	45.99	46.17	42,493	+0.15(+0.33%)
May 16, 2018	45.76	46.15	45.76	46.02	52,569	+0.34(+0.75%)
May 15, 2018	45.60	45.76	45.53	45.68	69,769	-0.08(-0.17%)
May 14, 2018	45.86	46.00	45.69	45.76	52,632	-0.04(-0.10%)
May 11, 2018	45.88	45.96	45.72	45.80	62,242	+0.01(+0.03%)
May 10, 2018	45.52	45.88	45.52	45.79	42,353	+0.34(+0.75%)
May 09, 2018	45.32	45.55	45.29	45.45	38,499	+0.28(+0.62%)
May 08, 2018	45.04	45.21	44.96	45.17	34,086	+0.13(+0.29%)
May 07, 2018	44.99	45.29	44.99	45.04	51,853	+0.24(+0.54%)
May 04, 2018	44.21	44.99	44.21	44.79	37,863	+0.61(+1.39%)
May 03, 2018	44.22	44.36	43.84	44.18	52,637	-0.20(-0.46%)
May 02, 2018	44.38	44.76	44.36	44.39	78,280	-0.03(-0.06%)
May 01, 2018	44.29	44.46	43.91	44.41	56,306	+0.08(+0.19%)
Apr 30, 2018	44.85	44.96	44.33	44.33	58,766	-0.51(-1.15%)
Apr 27, 2018	44.82	44.92	44.75	44.84	88,237	-0.04(-0.09%)
Apr 26, 2018	44.97	44.97	44.64	44.88	35,232	+0.12(+0.26%)
Apr 25, 2018	44.51	44.92	44.35	44.77	196,534	+0.14(+0.31%)
Apr 24, 2018	45.20	45.26	44.34	44.63	95,403	-0.22(-0.49%)
Apr 23, 2018	44.73	45.06	44.70	44.85	42,220	+0.09(+0.20%)
Apr 20, 2018	45.18	45.18	44.66	44.76	69,922	-0.30(-0.66%)
Apr 19, 2018	45.12	45.23	44.87	45.06	222,371	-0.16(-0.35%)
Apr 18, 2018	45.27	45.46	45.22	45.22	59,246	+0.22(+0.48%)
Apr 17, 2018	45.03	45.16	44.88	45.00	73,101	+0.22(+0.50%)
Apr 16, 2018	44.56	44.90	44.50	44.78	47,845	+0.44(+0.99%)
Apr 13, 2018	44.55	44.56	44.21	44.34	65,353	-0.07(-0.15%)
Apr 12, 2018	44.51	44.55	44.38	44.40	45,460	+0.13(+0.29%)
Apr 11, 2018	44.04	44.40	44.04	44.28	52,252	+0.04(+0.09%)
Apr 10, 2018	44.16	44.42	43.93	44.24	81,122	+0.70(+1.60%)
Apr 09, 2018	43.76	44.01	43.54	43.54	42,240	+0.02(+0.05%)
Apr 06, 2018	44.07	44.35	43.22	43.52	76,993	-0.92(-2.07%)
Apr 05, 2018	44.26	44.55	44.13	44.44	51,873	+0.39(+0.88%)
Apr 04, 2018	43.06	44.05	43.06	44.05	55,272	+0.38(+0.87%)
Apr 03, 2018	43.23	43.78	43.21	43.67	103,857	+0.64(+1.50%)
Apr 02, 2018	43.94	43.94	42.73	43.02	100,784	-1.13(-2.56%)
Mar 29, 2018		44.16	44.16	44.16	0	+0.56(+1.29%)
Mar 28, 2018	43.27	43.68	43.27	43.59	44,322	+0.34(+0.78%)
Mar 27, 2018	43.88	43.92	43.12	43.25	55,987	-0.55(-1.27%)
Mar 26, 2018	43.49	43.82	43.05	43.81	47,766	+0.83(+1.92%)
Mar 23, 2018	43.91	43.94	42.96	42.98	146,062	-0.85(-1.94%)
Mar 22, 2018	44.66	44.75	43.82	43.84	79,654	-1.15(-2.56%)
Mar 21, 2018	44.76	45.25	44.76	44.99	40,353	+0.22(+0.49%)
Mar 20, 2018	44.97	45.02	44.69	44.77	42,033	-0.10(-0.23%)
Mar 19, 2018	45.14	45.15	44.49	44.87	51,704	-0.55(-1.22%)
Mar 16, 2018	45.11	45.55	45.11	45.42	44,786	+0.33(+0.74%)
Mar 15, 2018	45.48	45.48	44.98	45.09	41,363	-0.17(-0.38%)
Mar 14, 2018	45.83	45.83	45.19	45.26	59,327	-0.29(-0.65%)
Mar 13, 2018	45.91	45.94	45.47	45.55	53,330	-0.23(-0.49%)
Mar 12, 2018	45.71	45.91	45.64	45.78	45,867	+0.08(+0.16%)
Mar 09, 2018	45.26	45.72	45.19	45.71	43,182	+0.71(+1.57%)
Mar 08, 2018	45.26	45.26	44.79	45.00	35,300	-0.21(-0.48%)
Mar 07, 2018		45.31		45.21	54,124	+0.12(+0.27%)
Mar 06, 2018	45.04	45.23	44.76	45.09	175,150	+0.25(+0.55%)
Mar 05, 2018	44.07	44.91	44.07	44.85	39,981	+0.51(+1.15%)
Mar 02, 2018	43.39	44.34	43.09	44.34	108,832	+0.57(+1.29%)

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.