Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	46.16	46.19	45.55	45.74	1,050,442	-0.65(-1.39%)
May 30, 2018	46.06	46.48	45.83	46.39	989,062	+0.74(+1.63%)
May 29, 2018	45.81	45.93	45.50	45.64	882,335	-0.41(-0.88%)
May 25, 2018		46.05	46.05	46.05	0	-0.12(-0.27%)
May 24, 2018	46.31	46.38	46.01	46.17	587,962	-0.15(-0.32%)
May 23, 2018	46.26	46.38	46.02	46.32	748,157	-0.15(-0.32%)
May 22, 2018	46.51	46.73	46.40	46.47	605,639	+0.10(+0.21%)
May 21, 2018	46.41	46.46	46.31	46.37	558,041	+0.22(+0.48%)
May 18, 2018	46.16	46.24	45.96	46.15	995,230	+0.41(+0.90%)
May 17, 2018	45.77	45.81	45.59	45.73	1,807,991	+0.12(+0.25%)
May 16, 2018	45.45	45.83	45.38	45.62	1,811,200	-0.24(-0.52%)
May 15, 2018	45.74	46.01	45.63	45.86	936,114	-0.50(-1.09%)
May 14, 2018	46.86	46.87	46.31	46.36	979,277	+0.09(+0.20%)
May 11, 2018	46.34	46.52	46.25	46.27	761,686	+0.03(+0.07%)
May 10, 2018	46.16	46.30	45.99	46.24	842,203	+0.28(+0.61%)
May 09, 2018	45.66	45.98	45.63	45.96	1,174,344	+0.67(+1.48%)
May 08, 2018	45.35	45.43	45.17	45.29	949,151	+0.60(+1.35%)
May 07, 2018	44.77	44.88	44.57	44.68	396,403	-0.03(-0.07%)
May 04, 2018	44.32	44.73	44.29	44.72	1,005,759	+0.34(+0.76%)
May 03, 2018	44.38	44.56	44.24	44.38	1,119,528	+0.28(+0.64%)
May 02, 2018	44.89	44.93	44.03	44.10	1,360,177	-1.33(-2.92%)
May 01, 2018	45.52	45.53	45.19	45.43	604,259	-0.48(-1.04%)
Apr 30, 2018	46.19	46.20	45.77	45.90	1,107,680	+0.08(+0.18%)
Apr 27, 2018	45.45	45.89	45.36	45.82	750,330	+0.57(+1.25%)
Apr 26, 2018	45.31	45.37	45.09	45.25	1,018,426	+0.39(+0.86%)
Apr 25, 2018	44.84	44.96	44.68	44.87	1,049,743	+0.02(+0.04%)
Apr 24, 2018	44.90	44.95	44.65	44.85	1,206,008	+0.65(+1.47%)
Apr 23, 2018	44.42	44.45	44.06	44.20	1,020,046	-0.20(-0.44%)
Apr 20, 2018	44.71	44.79	44.29	44.40	1,020,188	-0.49(-1.10%)
Apr 19, 2018	45.08	45.16	44.66	44.89	1,555,795	-1.16(-2.53%)
Apr 18, 2018	46.20	46.32	46.02	46.06	1,185,697	-0.02(-0.05%)
Apr 17, 2018	45.91	46.16	45.82	46.08	722,870	+0.08(+0.18%)
Apr 16, 2018	45.97	46.12	45.82	46.00	708,009	+0.02(+0.05%)
Apr 13, 2018	45.74	46.05	45.73	45.97	680,468	+0.27(+0.59%)
Apr 12, 2018	45.94	45.99	45.67	45.70	721,206	-0.12(-0.27%)
Apr 11, 2018	45.89	46.12	45.81	45.83	706,627	-0.12(-0.27%)
Apr 10, 2018	46.01	46.11	45.77	45.95	1,539,926	-0.25(-0.55%)
Apr 09, 2018	46.30	46.43	46.06	46.20	1,439,426	-0.04(-0.09%)
Apr 06, 2018	46.35	46.70	46.13	46.25	1,189,318	-0.06(-0.12%)
Apr 05, 2018	46.05	46.45	45.94	46.30	1,044,634	+0.05(+0.11%)
Apr 04, 2018	45.65	46.38	45.54	46.25	1,403,510	+0.90(+1.99%)
Apr 03, 2018	45.38	45.44	45.10	45.35	1,041,921	+0.48(+1.08%)
Apr 02, 2018	45.43	45.53	44.78	44.87	1,104,065	-0.70(-1.53%)
Mar 29, 2018		45.56	45.56	45.56	0	+0.38(+0.83%)
Mar 28, 2018	44.71	45.52	44.69	45.19	2,389,239	+1.73(+3.98%)
Mar 27, 2018	43.50	43.80	43.32	43.46	2,050,548	-0.04(-0.09%)
Mar 26, 2018	43.24	43.55	43.07	43.50	1,278,775	+0.38(+0.87%)
Mar 23, 2018	43.35	43.65	43.11	43.12	1,953,296	+0.01(+0.02%)
Mar 22, 2018	43.16	43.43	43.06	43.11	1,644,342	+0.11(+0.27%)
Mar 21, 2018	43.19	43.34	42.87	43.00	1,098,829	-0.27(-0.63%)
Mar 20, 2018	43.15	43.36	43.12	43.27	928,291	+0.04(+0.09%)
Mar 19, 2018	43.31	43.74	43.15	43.23	1,652,840	+0.14(+0.32%)
Mar 16, 2018	42.98	43.27	42.88	43.09	1,472,907	+0.25(+0.57%)
Mar 15, 2018	42.96	43.11	42.84	42.84	1,223,489	-0.90(-2.06%)
Mar 14, 2018	43.92	43.98	43.56	43.74	2,595,940	+0.25(+0.58%)
Mar 13, 2018	43.88	43.92	43.45	43.49	1,037,658	-0.68(-1.54%)
Mar 12, 2018	44.33	44.36	44.13	44.17	953,248	-0.15(-0.33%)
Mar 09, 2018	44.21	44.40	44.10	44.32	940,911	+0.25(+0.58%)
Mar 08, 2018	43.84	44.22	43.78	44.06	1,044,681	+0.80(+1.86%)
Mar 07, 2018		43.32	43.05	43.26	1,106,937	+0.48(+1.11%)
Mar 06, 2018	43.08	43.10	42.64	42.78	812,434	-0.15(-0.34%)
Mar 05, 2018	42.32	43.01	42.32	42.93	1,016,305	+0.46(+1.08%)
Mar 02, 2018	42.12	42.52	42.00	42.47	1,211,207	+0.48(+1.15%)

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.