Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	48.29	48.29	47.71	47.76	198,159	+0.04(+0.07%)
May 30, 2018	47.45	47.80	47.45	47.72	66,779	-0.06(-0.13%)
May 29, 2018	47.99	48.11	47.62	47.78	179,896	-0.52(-1.08%)
May 25, 2018		48.30	48.30	48.30	0	+0.30(+0.62%)
May 24, 2018	48.07	48.08	47.89	48.00	17,299	-0.47(-0.97%)
May 23, 2018	48.55	48.55	48.20	48.47	10,723	+0.27(+0.56%)
May 22, 2018	48.93	48.93	47.97	48.20	7,073	-0.69(-1.40%)
May 21, 2018	49.06	49.06	48.76	48.89	3,893	-0.55(-1.12%)
May 18, 2018	49.51	49.77	49.19	49.44	5,664	+1.17(+2.42%)
May 17, 2018	48.23	48.33	47.98	48.27	6,402	-0.09(-0.19%)
May 16, 2018	48.45	48.45	48.14	48.36	7,589	+0.57(+1.19%)
May 15, 2018	47.85	48.03	47.79	47.79	47,122	-0.61(-1.26%)
May 14, 2018	48.40	48.40	48.25	48.40	140,801	+0.04(+0.08%)
May 11, 2018	48.31	48.45	48.21	48.36	139,221	+0.30(+0.62%)
May 10, 2018	47.77	48.19	47.77	48.06	153,347	+0.43(+0.90%)
May 09, 2018	47.89	47.93	47.60	47.63	71,123	-0.51(-1.06%)
May 08, 2018	47.74	48.20	47.74	48.14	20,013	+0.19(+0.40%)
May 07, 2018	48.10	48.10	47.64	47.95	8,021	+0.15(+0.31%)
May 04, 2018	47.29	47.91	47.29	47.80	13,876	+0.52(+1.09%)
May 03, 2018	47.17	47.33	46.77	47.28	13,471	+0.12(+0.25%)
May 02, 2018	47.33	47.37	47.11	47.16	11,201	-0.34(-0.71%)
May 01, 2018	47.24	47.51	47.24	47.50	5,349	+0.20(+0.42%)
Apr 30, 2018	47.29	47.54	47.15	47.30	8,874	+0.00(+0.00%)
Apr 27, 2018	47.35	47.35	47.21	47.30	5,247	+0.06(+0.13%)
Apr 26, 2018	47.05	47.34	46.90	47.24	24,939	+0.39(+0.83%)
Apr 25, 2018	46.70	46.85	46.55	46.85	8,115	+0.56(+1.21%)
Apr 24, 2018	46.73	46.73	46.09	46.29	8,943	-0.01(-0.02%)
Apr 23, 2018	46.21	46.40	46.17	46.30	7,803	+0.35(+0.76%)
Apr 20, 2018	45.94	46.01	45.80	45.95	31,074	+0.36(+0.78%)
Apr 19, 2018	45.60	45.70	45.42	45.59	6,505	+0.02(+0.05%)
Apr 18, 2018	45.38	45.58	45.34	45.57	10,240	-0.14(-0.31%)
Apr 17, 2018	45.60	45.71	45.60	45.71	197,525	+0.03(+0.07%)
Apr 16, 2018	45.75	45.86	45.63	45.68	19,423	-0.37(-0.79%)
Apr 13, 2018	46.24	46.26	45.93	46.05	16,895	-0.11(-0.25%)
Apr 12, 2018	45.50	46.27	45.50	46.16	24,938	+0.00(+0.00%)
Apr 11, 2018	46.43	46.50	46.16	46.16	28,715	+0.09(+0.20%)
Apr 10, 2018	45.96	46.16	45.89	46.07	37,480	+0.63(+1.40%)
Apr 09, 2018	45.52	45.75	45.36	45.44	20,386	+0.73(+1.62%)
Apr 06, 2018	44.91	45.06	44.52	44.71	20,524	-0.81(-1.78%)
Apr 05, 2018	45.25	45.56	45.25	45.52	23,785	+0.60(+1.34%)
Apr 04, 2018	43.54	44.94	43.54	44.92	19,001	-0.23(-0.52%)
Apr 03, 2018	45.11	45.27	44.82	45.16	21,454	+0.65(+1.45%)
Apr 02, 2018	44.80	44.95	44.26	44.51	10,801	-1.17(-2.56%)
Mar 29, 2018		45.68	45.68	45.68	0	-0.52(-1.13%)
Mar 28, 2018	46.05	46.22	45.77	46.20	18,923	+0.87(+1.92%)
Mar 27, 2018	45.70	45.93	45.10	45.33	24,444	-0.34(-0.76%)
Mar 26, 2018	45.33	45.77	45.30	45.67	9,621	+0.17(+0.38%)
Mar 23, 2018	45.94	46.11	45.32	45.50	10,052	-1.17(-2.51%)
Mar 22, 2018	47.14	47.18	46.60	46.67	19,089	-0.18(-0.38%)
Mar 21, 2018	46.78	47.05	46.61	46.85	11,347	-0.07(-0.15%)
Mar 20, 2018	46.96	47.03	46.78	46.92	13,212	+0.98(+2.13%)
Mar 19, 2018	46.43	46.43	45.70	45.94	12,610	-1.06(-2.26%)
Mar 16, 2018	46.97	47.07	46.74	47.00	17,325	+0.15(+0.32%)
Mar 15, 2018	46.90	46.90	46.53	46.85	7,272	+0.36(+0.77%)
Mar 14, 2018	46.42	46.66	46.29	46.49	15,957	-0.16(-0.34%)
Mar 13, 2018	46.94	47.00	46.53	46.65	14,816	-0.15(-0.32%)
Mar 12, 2018	46.78	46.84	46.55	46.80	10,722	-0.29(-0.62%)
Mar 09, 2018	46.48	47.09	46.48	47.09	13,157	+0.47(+1.01%)
Mar 08, 2018	46.47	46.66	46.47	46.62	6,909	-0.07(-0.15%)
Mar 07, 2018	46.24	46.71	46.23	46.69	12,158	+0.11(+0.24%)
Mar 06, 2018	46.61	46.72	46.45	46.58	9,260	-0.13(-0.28%)
Mar 05, 2018	46.21	46.75	46.14	46.71	7,557	+1.06(+2.33%)
Mar 02, 2018	45.07	45.73	44.78	45.65	28,628	+0.82(+1.83%)

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.