Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	46.47	46.55	46.45	46.49	203,677	+0.10(+0.21%)
May 30, 2018	46.36	46.49	46.36	46.39	131,395	-0.14(-0.30%)
May 29, 2018	46.38	46.61	46.38	46.53	159,670	+0.24(+0.51%)
May 25, 2018		46.30	46.30	46.30	0	+0.12(+0.26%)
May 24, 2018	46.20	46.26	46.16	46.18	125,424	+0.06(+0.13%)
May 23, 2018	46.08	46.14	46.08	46.12	120,000	+0.14(+0.30%)
May 22, 2018	46.04	46.06	45.98	45.98	95,150	+0.02(+0.04%)
May 21, 2018	45.92	46.02	45.92	45.96	227,353	-0.04(-0.09%)
May 18, 2018	45.96	46.02	45.96	46.00	86,770	+0.02(+0.04%)
May 17, 2018	46.08	46.08	45.96	45.98	81,437	-0.04(-0.09%)
May 16, 2018	46.10	46.14	46.00	46.02	150,323	-0.02(-0.04%)
May 15, 2018	46.14	46.14	46.02	46.04	89,903	-0.26(-0.55%)
May 14, 2018	46.26	46.36	46.24	46.30	133,718	+0.04(+0.08%)
May 11, 2018	46.28	46.32	46.26	46.26	83,823	-0.01(-0.02%)
May 10, 2018	46.20	46.28	46.20	46.27	193,058	+0.11(+0.23%)
May 09, 2018	46.14	46.18	46.08	46.16	285,791	+0.06(+0.13%)
May 08, 2018	46.20	46.24	46.10	46.10	165,012	-0.10(-0.21%)
May 07, 2018	46.12	46.30	46.12	46.20	358,207	+0.08(+0.17%)
May 04, 2018	46.14	46.18	46.10	46.12	164,287	+0.00(+0.00%)
May 03, 2018	46.08	46.16	46.06	46.12	215,888	+0.16(+0.34%)
May 02, 2018	45.90	45.96	45.86	45.96	98,524	+0.16(+0.34%)
May 01, 2018	45.88	45.88	45.78	45.80	111,297	-0.07(-0.15%)
Apr 30, 2018	45.81	45.89	45.79	45.87	118,847	+0.06(+0.13%)
Apr 27, 2018	45.75	45.83	45.75	45.81	68,131	+0.08(+0.17%)
Apr 26, 2018	45.83	45.83	45.73	45.73	111,174	+0.04(+0.09%)
Apr 25, 2018	45.81	45.81	45.68	45.70	209,182	-0.20(-0.43%)
Apr 24, 2018	45.89	45.91	45.87	45.89	137,525	-0.01(-0.02%)
Apr 23, 2018	46.05	46.05	45.89	45.90	188,282	-0.05(-0.11%)
Apr 20, 2018	46.03	46.04	45.95	45.95	94,080	-0.10(-0.21%)
Apr 19, 2018	46.05	46.09	46.01	46.05	198,088	-0.12(-0.26%)
Apr 18, 2018	46.09	46.17	46.07	46.17	170,726	+0.02(+0.04%)
Apr 17, 2018	46.11	46.15	46.11	46.15	208,101	+0.04(+0.09%)
Apr 16, 2018	46.07	46.13	46.05	46.11	205,941	-0.05(-0.11%)
Apr 13, 2018	46.09	46.19	46.09	46.16	141,397	+0.07(+0.15%)
Apr 12, 2018	46.11	46.14	46.07	46.09	155,043	-0.04(-0.09%)
Apr 11, 2018	46.17	46.21	46.11	46.13	227,268	+0.11(+0.23%)
Apr 10, 2018	46.01	46.09	45.99	46.02	298,620	-0.03(-0.06%)
Apr 09, 2018	46.07	46.09	45.99	46.05	129,843	+0.02(+0.04%)
Apr 06, 2018	46.07	46.07	46.01	46.03	181,335	+0.06(+0.13%)
Apr 05, 2018	46.05	46.05	45.97	45.97	85,743	-0.10(-0.21%)
Apr 04, 2018	46.09	46.13	46.03	46.07	120,024	-0.04(-0.09%)
Apr 03, 2018	46.07	46.15	46.04	46.11	377,121	-0.04(-0.09%)
Apr 02, 2018	46.11	46.17	46.01	46.15	242,176	+0.01(+0.03%)
Mar 29, 2018		46.13	46.13	46.13	0	+0.02(+0.04%)
Mar 28, 2018	46.15	46.20	46.02	46.11	197,354	+0.03(+0.06%)
Mar 27, 2018	46.06	46.09	46.02	46.08	201,990	+0.17(+0.36%)
Mar 26, 2018	46.02	46.07	45.92	45.92	151,179	-0.16(-0.34%)
Mar 23, 2018	46.00	46.07	45.98	46.07	122,861	+0.06(+0.13%)
Mar 22, 2018	46.00	46.05	45.96	46.02	141,909	+0.16(+0.34%)
Mar 21, 2018	45.88	45.90	45.76	45.86	113,285	-0.04(-0.09%)
Mar 20, 2018	45.98	45.98	45.85	45.90	133,719	-0.07(-0.15%)
Mar 19, 2018	45.96	46.00	45.92	45.97	117,120	+0.01(+0.02%)
Mar 16, 2018	45.90	45.98	45.90	45.96	100,562	+0.06(+0.13%)
Mar 15, 2018	45.94	45.98	45.90	45.90	149,129	-0.03(-0.06%)
Mar 14, 2018	45.84	45.96	45.82	45.93	196,514	+0.03(+0.06%)
Mar 13, 2018	45.84	45.92	45.83	45.90	241,614	+0.02(+0.04%)
Mar 12, 2018	45.90	45.92	45.80	45.88	308,108	-0.02(-0.04%)
Mar 09, 2018	45.92	45.92	45.86	45.90	139,008	-0.10(-0.21%)
Mar 08, 2018	45.98	46.04	45.96	46.00	351,961	+0.02(+0.04%)
Mar 07, 2018		45.98	45.92	45.98	94,986	+0.04(+0.09%)
Mar 06, 2018	45.96	45.98	45.88	45.94	283,961	+0.02(+0.04%)
Mar 05, 2018	45.96	46.00	45.88	45.92	135,238	-0.04(-0.09%)
Mar 02, 2018	45.94	46.00	45.92	45.96	180,905	-0.04(-0.09%)

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.