Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	43.59	43.63	43.55	43.59	164,557	-0.01(-0.02%)
May 30, 2018	43.61	43.63	43.58	43.60	357,348	-0.03(-0.06%)
May 29, 2018	43.54	43.63	43.54	43.63	247,457	+0.09(+0.22%)
May 25, 2018		43.53	43.53	43.53	0	+0.03(+0.06%)
May 24, 2018	43.54	43.57	43.50	43.51	172,535	+0.00(+0.00%)
May 23, 2018	43.51	43.51	43.45	43.51	133,822	+0.09(+0.20%)
May 22, 2018	43.40	43.44	43.38	43.42	213,046	-0.00(-0.00%)
May 21, 2018	43.43	43.49	43.34	43.42	715,766	-0.03(-0.08%)
May 18, 2018	43.42	43.47	43.41	43.46	321,722	+0.04(+0.09%)
May 17, 2018	43.44	43.46	43.40	43.42	134,201	-0.03(-0.07%)
May 16, 2018	43.44	43.46	43.41	43.45	201,523	+0.01(+0.02%)
May 15, 2018	43.47	43.49	43.42	43.44	203,214	-0.05(-0.12%)
May 14, 2018	43.47	43.55	43.44	43.49	316,693	+0.03(+0.08%)
May 11, 2018	43.53	43.54	43.44	43.46	201,582	-0.06(-0.14%)
May 10, 2018	43.44	43.53	43.44	43.52	253,951	+0.06(+0.13%)
May 09, 2018	43.45	43.48	43.45	43.46	134,508	-0.05(-0.11%)
May 08, 2018	43.52	43.53	43.49	43.51	125,021	-0.01(-0.02%)
May 07, 2018	43.53	43.53	43.48	43.52	208,399	+0.00(+0.00%)
May 04, 2018	43.51	43.55	43.48	43.52	258,904	+0.01(+0.02%)
May 03, 2018	43.50	43.53	43.48	43.51	188,668	+0.03(+0.06%)
May 02, 2018	43.47	43.52	43.45	43.48	304,910	+0.02(+0.04%)
May 01, 2018	43.47	43.51	43.42	43.47	472,560	+0.00(+0.00%)
Apr 30, 2018	43.55	43.55	43.40	43.47	421,781	+0.02(+0.04%)
Apr 27, 2018	43.47	43.48	43.42	43.45	193,592	+0.02(+0.04%)
Apr 26, 2018	43.42	43.46	43.38	43.43	405,045	+0.02(+0.04%)
Apr 25, 2018	43.42	43.44	43.36	43.42	510,849	-0.01(-0.02%)
Apr 24, 2018	43.42	43.45	43.37	43.42	343,496	-0.01(-0.02%)
Apr 23, 2018	43.45	43.46	43.42	43.43	191,477	-0.02(-0.05%)
Apr 20, 2018	43.49	43.49	43.44	43.45	406,427	-0.01(-0.03%)
Apr 19, 2018	43.49	43.49	43.45	43.47	268,334	-0.03(-0.06%)
Apr 18, 2018	43.53	43.53	43.49	43.49	390,016	-0.03(-0.08%)
Apr 17, 2018	43.49	43.53	43.49	43.53	196,930	+0.03(+0.08%)
Apr 16, 2018	43.49	43.52	43.46	43.49	271,840	-0.02(-0.04%)
Apr 13, 2018	43.55	43.55	43.50	43.51	315,449	-0.02(-0.04%)
Apr 12, 2018	43.57	43.70	43.46	43.53	392,886	-0.02(-0.04%)
Apr 11, 2018	43.54	43.71	43.51	43.54	277,741	+0.02(+0.04%)
Apr 10, 2018	43.56	43.61	43.50	43.53	247,181	-0.03(-0.08%)
Apr 09, 2018	43.58	43.58	43.49	43.56	672,587	+0.00(+0.00%)
Apr 06, 2018	43.55	43.58	43.53	43.56	225,158	+0.05(+0.12%)
Apr 05, 2018	43.54	43.54	43.49	43.51	272,577	-0.02(-0.04%)
Apr 04, 2018	43.55	43.57	43.52	43.53	397,677	+0.02(+0.04%)
Apr 03, 2018	43.53	43.54	43.50	43.51	416,114	-0.01(-0.02%)
Apr 02, 2018	43.49	43.53	43.47	43.52	539,449	+0.01(+0.02%)
Mar 29, 2018		43.51	43.51	43.51	0	+0.03(+0.08%)
Mar 28, 2018	43.49	43.54	43.45	43.48	302,993	+0.02(+0.04%)
Mar 27, 2018	43.47	43.56	43.43	43.46	344,844	+0.01(+0.02%)
Mar 26, 2018	43.49	43.49	43.43	43.45	197,882	+0.01(+0.02%)
Mar 23, 2018	43.57	43.57	43.43	43.44	219,689	-0.09(-0.21%)
Mar 22, 2018	43.54	43.54	43.47	43.54	228,517	+0.06(+0.13%)
Mar 21, 2018	43.43	43.48	43.35	43.48	248,929	+0.05(+0.12%)
Mar 20, 2018	43.43	43.45	43.39	43.43	126,241	-0.03(-0.06%)
Mar 19, 2018	43.47	43.47	43.43	43.45	151,376	+0.00(+0.00%)
Mar 16, 2018	43.45	43.49	43.41	43.45	204,289	-0.04(-0.09%)
Mar 15, 2018	43.50	43.55	43.49	43.49	620,804	+0.01(+0.03%)
Mar 14, 2018	43.48	43.51	43.44	43.48	581,548	+0.01(+0.02%)
Mar 13, 2018	43.44	43.48	43.44	43.47	182,558	+0.05(+0.12%)
Mar 12, 2018	43.43	43.48	43.40	43.42	257,302	-0.02(-0.04%)
Mar 09, 2018	43.47	43.53	43.41	43.44	216,733	-0.02(-0.05%)
Mar 08, 2018	43.49	43.51	43.45	43.46	294,564	-0.01(-0.03%)
Mar 07, 2018	43.50	43.50	43.45	43.47	223,736	-0.01(-0.02%)
Mar 06, 2018	43.50	43.55	43.46	43.48	192,675	-0.01(-0.02%)
Mar 05, 2018	43.56	43.61	43.42	43.49	598,903	+0.01(+0.02%)
Mar 02, 2018	43.51	43.51	43.44	43.48	300,922	+0.02(+0.04%)

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.