Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	46.80	46.80	46.62	46.62	266	-0.29(-0.62%)
May 30, 2018	46.64	46.91	46.55	46.91	5,989	+0.96(+2.09%)
May 29, 2018	46.41	46.41	45.90	45.95	850	-0.75(-1.61%)
May 25, 2018		46.70	46.70	46.70	0	+0.03(+0.07%)
May 24, 2018	46.67	46.67	46.67	46.67	79	+0.04(+0.09%)
May 23, 2018	46.65	46.65	46.59	46.63	752	-0.32(-0.68%)
May 22, 2018	47.03	47.03	46.95	46.95	432	+0.03(+0.06%)
May 21, 2018	46.88	47.02	46.88	46.92	8,300	+0.18(+0.39%)
May 18, 2018	46.81	46.81	46.73	46.74	3,189	-0.16(-0.34%)
May 17, 2018	46.93	47.10	46.74	46.90	6,308	+0.16(+0.34%)
May 16, 2018	46.40	46.82	46.30	46.74	10,841	+0.47(+1.02%)
May 15, 2018	46.43	46.43	46.05	46.27	2,492	-0.16(-0.34%)
May 14, 2018	46.62	46.68	46.41	46.43	8,684	+0.17(+0.38%)
May 11, 2018	46.36	46.36	46.20	46.26	5,837	+0.08(+0.16%)
May 10, 2018	46.05	46.18	46.05	46.18	5,000	+0.20(+0.44%)
May 09, 2018	45.43	45.98	45.42	45.98	9,941	+0.44(+0.97%)
May 08, 2018	45.39	45.54	45.33	45.54	1,819	+0.26(+0.57%)
May 07, 2018	45.11	45.29	45.09	45.28	4,952	+0.49(+1.09%)
May 04, 2018	44.68	44.91	44.68	44.79	803	+1.10(+2.52%)
May 03, 2018	43.69	43.69	43.69	43.69	152	-0.86(-1.93%)
May 02, 2018	44.65	44.82	44.55	44.55	5,099	+0.13(+0.29%)
May 01, 2018	44.03	44.43	44.03	44.42	6,538	+0.26(+0.59%)
Apr 30, 2018	44.60	44.60	44.16	44.16	1,548	-0.37(-0.83%)
Apr 27, 2018	44.49	44.61	44.36	44.53	4,331	+0.06(+0.13%)
Apr 26, 2018	44.47	44.47	44.47	44.47	1	+0.57(+1.30%)
Apr 25, 2018	43.90	43.90	43.90	43.90	205	+0.11(+0.25%)
Apr 24, 2018	44.78	44.80	43.77	43.79	4,401	-0.73(-1.65%)
Apr 23, 2018	44.71	44.71	44.52	44.52	1,947	-0.39(-0.88%)
Apr 20, 2018	45.06	45.06	44.92	44.92	831	-0.33(-0.73%)
Apr 19, 2018	45.43	45.43	45.25	45.25	1,098	-0.32(-0.70%)
Apr 18, 2018	45.51	45.66	45.51	45.57	2,005	+0.11(+0.24%)
Apr 17, 2018	45.02	45.46	45.02	45.46	4,666	+0.64(+1.43%)
Apr 16, 2018	44.58	44.82	44.58	44.82	325	+0.15(+0.34%)
Apr 13, 2018	44.67	44.67	44.67	44.67	7	+0.00(+0.00%)
Apr 12, 2018	44.67	44.67	44.67	44.67	102	+0.58(+1.32%)
Apr 11, 2018	44.09	44.09	44.09	44.09	702	-0.22(-0.49%)
Apr 10, 2018	44.00	44.31	44.00	44.31	2,201	+0.54(+1.23%)
Apr 09, 2018	42.78	43.77	42.78	43.77	320	+1.88(+4.49%)
Apr 06, 2018	42.61	42.61	41.89	41.89	1,386	-1.13(-2.63%)
Apr 05, 2018	43.02	43.02	43.02	43.02	130	+0.39(+0.91%)
Apr 04, 2018	42.39	42.80	42.20	42.63	23,016	+0.24(+0.57%)
Apr 03, 2018	42.60	42.60	42.31	42.39	6,430	+0.37(+0.88%)
Apr 02, 2018	41.81	42.02	41.81	42.02	2,959	-1.44(-3.31%)
Mar 29, 2018		43.46	43.46	43.46	0	+1.21(+2.86%)
Mar 28, 2018	42.24	42.88	42.17	42.25	3,658	-1.17(-2.69%)
Mar 27, 2018	44.00	44.00	43.42	43.42	972	-0.20(-0.47%)
Mar 26, 2018	43.09	43.62	42.42	43.62	4,297	+0.55(+1.27%)
Mar 23, 2018	43.80	43.80	43.08	43.08	1,365	-1.00(-2.27%)
Mar 22, 2018	44.78	45.08	44.08	44.08	1,651	-1.71(-3.73%)
Mar 21, 2018	45.70	45.79	45.70	45.79	485	+0.28(+0.62%)
Mar 20, 2018	45.51	45.51	45.51	45.51	350	+0.18(+0.40%)
Mar 19, 2018	45.69	45.88	44.89	45.33	5,754	-0.88(-1.90%)
Mar 16, 2018	46.12	46.21	46.05	46.21	1,194	-0.05(-0.11%)
Mar 15, 2018	46.35	46.35	46.26	46.26	441	-0.11(-0.24%)
Mar 14, 2018	46.36	46.39	46.30	46.37	3,485	-0.16(-0.34%)
Mar 13, 2018	47.05	47.05	46.53	46.53	1,669	-0.40(-0.85%)
Mar 12, 2018	47.01	47.01	46.81	46.93	1,328	+0.35(+0.75%)
Mar 09, 2018	46.66	46.66	46.58	46.58	722	+0.74(+1.61%)
Mar 08, 2018	45.82	45.95	45.70	45.84	2,687	-0.06(-0.13%)
Mar 07, 2018		45.90		45.90	2,765	+0.22(+0.49%)
Mar 06, 2018	45.67	45.69	45.52	45.68	3,579	+0.58(+1.28%)
Mar 05, 2018	44.70	45.10	44.70	45.10	901	+0.26(+0.59%)
Mar 02, 2018	44.63	44.84	44.63	44.84	615	+0.20(+0.46%)

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.