Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	44.74	44.74	44.71	44.73	215,577	+0.04(+0.08%)
May 30, 2018	44.69	44.73	44.63	44.69	575,232	-0.08(-0.19%)
May 29, 2018	44.66	44.78	44.66	44.77	826,320	+0.16(+0.36%)
May 25, 2018		44.61	44.61	44.61	0	-0.05(-0.10%)
May 24, 2018	44.60	44.68	44.60	44.66	713,151	+0.07(+0.17%)
May 23, 2018	44.58	44.60	44.57	44.59	408,249	+0.02(+0.04%)
May 22, 2018	44.55	44.58	44.53	44.57	455,756	+0.04(+0.08%)
May 21, 2018	44.53	44.55	44.53	44.53	267,723	+0.00(+0.00%)
May 18, 2018	44.52	44.56	44.52	44.53	318,309	+0.02(+0.04%)
May 17, 2018	44.55	44.55	44.51	44.51	574,893	-0.05(-0.11%)
May 16, 2018	44.54	44.58	44.53	44.56	459,147	+0.01(+0.02%)
May 15, 2018	44.54	44.58	44.52	44.55	878,046	-0.06(-0.13%)
May 14, 2018	44.57	44.61	44.55	44.60	227,216	+0.03(+0.06%)
May 11, 2018	44.55	44.59	44.54	44.58	204,341	+0.05(+0.10%)
May 10, 2018	44.59	44.60	44.53	44.53	595,481	-0.06(-0.13%)
May 09, 2018	44.58	44.59	44.54	44.59	304,680	+0.06(+0.13%)
May 08, 2018	44.54	44.56	44.53	44.53	519,619	-0.01(-0.02%)
May 07, 2018	44.55	44.58	44.54	44.54	509,075	+0.01(+0.02%)
May 04, 2018	44.52	44.54	44.52	44.53	289,334	+0.03(+0.06%)
May 03, 2018	44.46	44.52	44.46	44.50	398,913	+0.03(+0.06%)
May 02, 2018	44.46	44.47	44.44	44.47	658,152	+0.03(+0.06%)
May 01, 2018	44.44	44.47	44.40	44.45	381,451	-0.02(-0.05%)
Apr 30, 2018	44.40	44.47	44.36	44.47	422,309	+0.04(+0.08%)
Apr 27, 2018	44.43	44.46	44.36	44.43	353,382	+0.00(+0.00%)
Apr 26, 2018	44.44	44.46	44.42	44.43	315,646	-0.03(-0.06%)
Apr 25, 2018	44.44	44.46	44.42	44.46	755,520	+0.00(+0.00%)
Apr 24, 2018	44.48	44.49	44.45	44.46	413,956	-0.02(-0.04%)
Apr 23, 2018	44.46	44.50	44.46	44.48	368,965	+0.02(+0.04%)
Apr 20, 2018	44.47	44.49	44.44	44.46	913,987	-0.02(-0.04%)
Apr 19, 2018	44.48	44.48	44.46	44.48	468,158	+0.01(+0.02%)
Apr 18, 2018	44.51	44.51	44.47	44.47	553,886	-0.04(-0.08%)
Apr 17, 2018	44.51	44.53	44.49	44.50	333,973	-0.02(-0.04%)
Apr 16, 2018	44.48	44.53	44.46	44.52	423,738	+0.02(+0.04%)
Apr 13, 2018	44.48	44.53	44.44	44.50	648,846	+0.06(+0.13%)
Apr 12, 2018	44.51	44.55	44.45	44.45	756,122	-0.09(-0.21%)
Apr 11, 2018	44.52	44.54	44.50	44.54	373,461	+0.06(+0.13%)
Apr 10, 2018	44.51	44.55	44.48	44.48	427,800	-0.03(-0.06%)
Apr 09, 2018	44.58	44.61	44.51	44.51	559,563	-0.06(-0.13%)
Apr 06, 2018	44.53	44.62	44.52	44.57	510,782	+0.05(+0.10%)
Apr 05, 2018	44.59	44.62	44.52	44.52	282,375	-0.07(-0.17%)
Apr 04, 2018	44.59	44.62	44.56	44.60	343,361	+0.03(+0.06%)
Apr 03, 2018	44.59	44.63	44.56	44.57	1,162,914	-0.04(-0.08%)
Apr 02, 2018	44.60	44.65	44.58	44.61	427,358	+0.00(+0.01%)
Mar 29, 2018		44.60	44.60	44.60	0	+0.02(+0.04%)
Mar 28, 2018	44.66	44.66	44.58	44.58	891,243	-0.05(-0.10%)
Mar 27, 2018	44.61	44.63	44.58	44.63	964,507	+0.07(+0.17%)
Mar 26, 2018	44.58	44.62	44.56	44.56	641,114	-0.02(-0.04%)
Mar 23, 2018	44.59	44.64	44.56	44.58	232,444	-0.04(-0.08%)
Mar 22, 2018	44.58	44.63	44.58	44.61	321,419	+0.04(+0.08%)
Mar 21, 2018	44.58	44.60	44.55	44.58	458,000	+0.00(+0.00%)
Mar 20, 2018	44.64	44.64	44.58	44.58	428,086	-0.05(-0.10%)
Mar 19, 2018	44.64	44.66	44.61	44.62	368,243	-0.02(-0.04%)
Mar 16, 2018	44.64	44.65	44.60	44.64	614,834	+0.01(+0.02%)
Mar 15, 2018	44.63	44.68	44.63	44.63	359,357	-0.03(-0.06%)
Mar 14, 2018	44.64	44.66	44.63	44.66	309,329	+0.02(+0.04%)
Mar 13, 2018	44.67	44.67	44.62	44.64	342,716	+0.02(+0.04%)
Mar 12, 2018	44.68	44.68	44.61	44.62	501,182	-0.04(-0.08%)
Mar 09, 2018	44.68	44.69	44.65	44.66	379,412	-0.06(-0.13%)
Mar 08, 2018	44.73	44.73	44.67	44.72	701,702	+0.04(+0.08%)
Mar 07, 2018		44.74	44.68	44.68	437,569	-0.04(-0.08%)
Mar 06, 2018	44.74	44.76	44.70	44.72	533,240	-0.01(-0.02%)
Mar 05, 2018	44.71	44.76	44.70	44.72	509,797	+0.02(+0.04%)
Mar 02, 2018	44.70	44.76	44.70	44.71	603,541	-0.01(-0.02%)

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.