Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	48.07	48.15	48.06	48.08	22,999	+0.08(+0.16%)
May 30, 2018	48.00	48.08	47.98	48.00	29,227	-0.24(-0.51%)
May 29, 2018	48.05	48.25	48.05	48.25	47,404	+0.24(+0.49%)
May 25, 2018		48.01	48.01	48.01	0	+0.04(+0.09%)
May 24, 2018	48.00	48.00	47.95	47.97	6,588	+0.09(+0.18%)
May 23, 2018	47.89	47.89	47.85	47.88	7,960	+0.10(+0.20%)
May 22, 2018	47.75	47.80	47.73	47.79	22,052	+0.02(+0.04%)
May 21, 2018	47.77	47.77	47.68	47.77	17,600	-0.04(-0.09%)
May 18, 2018	47.70	47.83	47.70	47.81	73,221	+0.04(+0.07%)
May 17, 2018	47.79	47.79	47.71	47.78	10,138	-0.01(-0.02%)
May 16, 2018	47.84	47.84	47.74	47.79	10,244	-0.01(-0.02%)
May 15, 2018	47.86	47.86	47.72	47.79	33,362	-0.10(-0.20%)
May 14, 2018	47.88	47.99	47.88	47.89	77,611	+0.03(+0.05%)
May 11, 2018	47.90	47.92	47.86	47.86	14,663	-0.05(-0.11%)
May 10, 2018	47.93	47.93	47.88	47.92	9,094	+0.06(+0.13%)
May 09, 2018	47.75	47.86	47.75	47.86	15,824	+0.01(+0.02%)
May 08, 2018	47.79	47.86	47.76	47.85	18,507	-0.02(-0.04%)
May 07, 2018	47.88	47.88	47.86	47.86	11,377	+0.00(+0.00%)
May 04, 2018	47.89	47.89	47.80	47.86	11,883	+0.08(+0.16%)
May 03, 2018	47.91	47.96	47.79	47.79	52,116	+0.00(+0.01%)
May 02, 2018	47.75	47.79	47.70	47.79	10,668	+0.07(+0.15%)
May 01, 2018	47.63	47.72	47.63	47.72	28,005	+0.04(+0.07%)
Apr 30, 2018	47.64	47.70	47.64	47.68	13,721	+0.10(+0.20%)
Apr 27, 2018	47.61	47.63	47.58	47.58	9,327	-0.03(-0.06%)
Apr 26, 2018	47.64	47.64	47.61	47.61	11,569	+0.07(+0.14%)
Apr 25, 2018	47.61	47.65	47.53	47.54	19,506	-0.16(-0.34%)
Apr 24, 2018	47.70	47.72	47.65	47.70	10,612	-0.04(-0.08%)
Apr 23, 2018	47.77	47.77	47.70	47.74	11,430	-0.01(-0.02%)
Apr 20, 2018	47.72	47.76	47.72	47.75	10,552	+0.02(+0.04%)
Apr 19, 2018	47.78	47.78	47.73	47.73	19,315	-0.10(-0.20%)
Apr 18, 2018	47.83	47.85	47.82	47.83	18,648	-0.05(-0.10%)
Apr 17, 2018	47.88	47.88	47.87	47.88	7,710	-0.04(-0.08%)
Apr 16, 2018	47.82	47.91	47.82	47.91	7,101	+0.03(+0.07%)
Apr 13, 2018	47.88	47.90	47.83	47.88	30,222	+0.01(+0.02%)
Apr 12, 2018	47.91	47.91	47.86	47.87	8,002	-0.02(-0.04%)
Apr 11, 2018	47.87	47.95	47.85	47.89	9,057	+0.05(+0.10%)
Apr 10, 2018	47.85	47.88	47.81	47.84	6,399	+0.04(+0.08%)
Apr 09, 2018	47.89	47.89	47.77	47.80	27,255	-0.06(-0.13%)
Apr 06, 2018	47.87	47.89	47.81	47.86	18,089	+0.07(+0.15%)
Apr 05, 2018	47.80	47.80	47.77	47.79	7,324	-0.03(-0.05%)
Apr 04, 2018	47.92	47.93	47.82	47.82	16,684	+0.01(+0.02%)
Apr 03, 2018	47.86	47.89	47.81	47.81	13,924	-0.11(-0.22%)
Apr 02, 2018	47.86	47.93	47.86	47.92	16,760	+0.04(+0.09%)
Mar 29, 2018		47.88	47.88	47.88	0	+0.01(+0.01%)
Mar 28, 2018	47.91	47.92	47.86	47.87	12,138	+0.01(+0.02%)
Mar 27, 2018	47.82	47.89	47.80	47.86	16,114	+0.10(+0.20%)
Mar 26, 2018	47.82	47.82	47.75	47.76	15,237	+0.00(+0.00%)
Mar 23, 2018	47.74	47.87	47.74	47.76	32,680	-0.04(-0.07%)
Mar 22, 2018	47.82	47.86	47.79	47.80	7,668	+0.05(+0.11%)
Mar 21, 2018	47.75	47.77	47.70	47.75	9,201	+0.03(+0.07%)
Mar 20, 2018	47.72	47.77	47.69	47.71	18,044	-0.03(-0.07%)
Mar 19, 2018	47.68	47.78	47.68	47.75	12,086	+0.05(+0.11%)
Mar 16, 2018	47.69	47.79	47.69	47.69	26,319	-0.09(-0.19%)
Mar 15, 2018	47.79	47.85	47.75	47.78	13,088	-0.02(-0.05%)
Mar 14, 2018	47.72	47.83	47.72	47.81	15,438	+0.09(+0.18%)
Mar 13, 2018	47.71	47.76	47.69	47.72	25,229	+0.00(+0.00%)
Mar 12, 2018	47.72	47.78	47.72	47.72	6,597	-0.01(-0.02%)
Mar 09, 2018	47.70	47.81	47.70	47.73	19,650	-0.16(-0.33%)
Mar 08, 2018	47.91	47.91	47.82	47.89	17,363	+0.07(+0.15%)
Mar 07, 2018			47.80	47.82	14,128	+0.03(+0.06%)
Mar 06, 2018	47.90	47.90	47.78	47.79	21,572	-0.03(-0.07%)
Mar 05, 2018	47.89	47.89	47.79	47.82	16,642	-0.01(-0.02%)
Mar 02, 2018	47.88	47.88	47.75	47.83	6,676	-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.