Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	44.67	44.95	44.53	44.92	697,317	+0.26(+0.58%)
May 30, 2018	44.98	45.02	44.49	44.66	979,280	-0.51(-1.13%)
May 29, 2018	45.20	45.39	45.04	45.17	949,149	-0.46(-1.01%)
May 25, 2018		45.63	45.63	45.63	0	-0.01(-0.02%)
May 24, 2018	46.25	46.35	45.63	45.64	1,503,081	-0.56(-1.21%)
May 23, 2018	45.83	46.23	45.65	46.20	627,667	-0.82(-1.74%)
May 22, 2018	47.00	47.19	46.93	47.02	650,020	+0.18(+0.38%)
May 21, 2018	46.83	46.97	46.58	46.84	609,579	+0.28(+0.60%)
May 18, 2018	46.61	46.62	46.40	46.56	789,188	+0.05(+0.11%)
May 17, 2018	46.84	46.85	46.47	46.51	634,583	-0.42(-0.89%)
May 16, 2018	47.11	47.14	46.70	46.93	1,033,926	+0.02(+0.04%)
May 15, 2018	46.97	47.10	46.75	46.91	1,062,284	-0.32(-0.68%)
May 14, 2018	47.15	47.30	47.14	47.23	860,751	+0.30(+0.64%)
May 11, 2018	47.03	47.12	46.86	46.93	817,993	-0.01(-0.02%)
May 10, 2018	46.79	47.11	46.72	46.94	908,593	+0.28(+0.60%)
May 09, 2018	46.99	46.99	46.46	46.66	1,033,439	-0.23(-0.49%)
May 08, 2018	47.12	47.12	46.81	46.89	1,011,654	-0.05(-0.11%)
May 07, 2018	46.98	47.07	46.90	46.94	423,848	-0.12(-0.25%)
May 04, 2018	46.59	47.15	46.51	47.06	647,797	+0.00(+0.00%)
May 03, 2018	46.99	47.07	46.50	47.06	576,685	-0.32(-0.68%)
May 02, 2018	47.47	47.58	47.19	47.38	528,702	-0.01(-0.02%)
May 01, 2018	47.56	47.56	47.18	47.39	328,276	-0.07(-0.15%)
Apr 30, 2018	47.67	47.83	47.45	47.46	432,016	-0.09(-0.19%)
Apr 27, 2018	47.34	47.59	47.30	47.55	666,280	+1.05(+2.26%)
Apr 26, 2018	46.37	46.68	46.34	46.50	652,183	+0.00(+0.00%)
Apr 25, 2018	46.45	46.55	46.24	46.50	593,661	-0.57(-1.21%)
Apr 24, 2018	47.08	47.19	46.85	47.07	731,316	+0.63(+1.36%)
Apr 23, 2018	46.50	46.64	46.38	46.44	404,146	-0.08(-0.17%)
Apr 20, 2018	46.57	46.73	46.46	46.52	345,543	+0.09(+0.19%)
Apr 19, 2018	46.45	46.54	46.18	46.43	799,148	-0.14(-0.30%)
Apr 18, 2018	46.42	46.71	46.36	46.57	699,455	-0.06(-0.13%)
Apr 17, 2018	46.60	46.81	46.60	46.63	1,001,586	-0.25(-0.53%)
Apr 16, 2018	46.75	46.97	46.64	46.88	1,495,106	-0.16(-0.34%)
Apr 13, 2018	47.05	47.11	46.88	47.04	1,021,903	+0.02(+0.04%)
Apr 12, 2018	47.03	47.12	46.95	47.02	444,437	+0.02(+0.04%)
Apr 11, 2018	47.00	47.04	46.81	47.00	691,590	-0.18(-0.38%)
Apr 10, 2018	47.11	47.20	46.90	47.18	1,219,395	+0.62(+1.33%)
Apr 09, 2018	46.56	46.89	46.52	46.56	1,719,864	+0.92(+2.02%)
Apr 06, 2018	45.35	45.91	45.32	45.64	1,581,403	+0.14(+0.31%)
Apr 05, 2018	45.59	45.74	45.48	45.50	779,113	-0.02(-0.04%)
Apr 04, 2018	45.26	45.57	44.88	45.52	2,067,252	-1.10(-2.36%)
Apr 03, 2018	46.08	46.65	45.95	46.62	1,499,039	+1.28(+2.82%)
Apr 02, 2018	45.71	45.75	45.12	45.34	1,063,826	-0.41(-0.90%)
Mar 29, 2018		45.75	45.75	45.75	0	+0.10(+0.22%)
Mar 28, 2018	45.70	45.87	45.52	45.65	904,668	-0.10(-0.22%)
Mar 27, 2018	46.21	46.31	45.64	45.75	1,197,523	+0.57(+1.26%)
Mar 26, 2018	44.86	45.19	44.59	45.18	941,793	+0.62(+1.39%)
Mar 23, 2018	45.46	45.51	44.55	44.56	1,250,599	-0.95(-2.09%)
Mar 22, 2018	45.48	45.67	44.90	45.51	1,466,717	-0.30(-0.65%)
Mar 21, 2018	46.07	46.07	45.76	45.81	1,018,092	-0.36(-0.78%)
Mar 20, 2018	46.32	46.47	46.09	46.17	742,345	+0.14(+0.30%)
Mar 19, 2018	46.17	46.31	45.95	46.03	641,395	-0.19(-0.41%)
Mar 16, 2018	45.93	46.31	45.93	46.22	994,790	+0.46(+1.01%)
Mar 15, 2018	45.88	46.19	45.73	45.76	679,908	-0.03(-0.07%)
Mar 14, 2018	45.95	46.08	45.53	45.79	603,810	+0.30(+0.66%)
Mar 13, 2018	45.94	45.94	45.36	45.49	825,184	-0.61(-1.32%)
Mar 12, 2018	46.19	46.31	46.01	46.10	541,679	-0.25(-0.54%)
Mar 09, 2018	46.10	46.35	46.10	46.35	613,074	+0.34(+0.74%)
Mar 08, 2018	45.70	46.02	45.70	46.01	934,049	+0.68(+1.50%)
Mar 07, 2018		45.42	45.09	45.33	709,859	+0.07(+0.15%)
Mar 06, 2018	45.44	45.44	45.11	45.26	1,456,254	-0.49(-1.07%)
Mar 05, 2018	45.38	45.83	45.26	45.75	1,354,268	-0.55(-1.19%)
Mar 02, 2018	46.19	46.34	45.79	46.30	996,493	+0.08(+0.17%)

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.