Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	44.44	44.46	44.13	44.33	3,831,635	-0.18(-0.41%)
May 30, 2018	44.27	44.56	44.12	44.51	2,508,640	+0.53(+1.20%)
May 29, 2018	44.22	44.34	43.79	43.98	4,488,206	-0.89(-1.99%)
May 25, 2018		44.87	44.87	44.87	0	-0.17(-0.37%)
May 24, 2018	45.10	45.15	44.75	45.04	2,612,314	-0.22(-0.49%)
May 23, 2018	45.06	45.26	44.97	45.26	3,578,070	-0.36(-0.78%)
May 22, 2018	45.76	45.81	45.59	45.62	1,851,716	-0.01(-0.02%)
May 21, 2018	45.59	45.66	45.52	45.62	1,131,949	+0.30(+0.66%)
May 18, 2018	45.38	45.41	45.27	45.33	1,222,502	-0.23(-0.51%)
May 17, 2018	45.58	45.68	45.45	45.56	1,649,212	-0.11(-0.24%)
May 16, 2018	45.58	45.71	45.52	45.67	2,061,214	+0.23(+0.51%)
May 15, 2018	45.43	45.55	45.26	45.43	2,109,840	-0.46(-1.01%)
May 14, 2018	46.00	46.07	45.88	45.90	2,396,082	+0.07(+0.16%)
May 11, 2018	45.89	45.93	45.77	45.82	1,321,648	+0.09(+0.20%)
May 10, 2018	45.51	45.77	45.49	45.73	2,482,057	+0.43(+0.95%)
May 09, 2018	45.21	45.34	45.14	45.30	2,149,587	+0.12(+0.27%)
May 08, 2018	45.06	45.19	44.94	45.18	2,818,268	+0.03(+0.07%)
May 07, 2018	45.14	45.29	45.08	45.14	2,396,820	-0.06(-0.13%)
May 04, 2018	44.73	45.28	44.69	45.20	1,579,065	+0.17(+0.37%)
May 03, 2018	45.00	45.12	44.62	45.04	1,704,382	+0.07(+0.15%)
May 02, 2018	45.24	45.30	44.93	44.97	1,284,567	-0.09(-0.20%)
May 01, 2018	45.15	45.17	44.78	45.06	1,827,319	-0.17(-0.37%)
Apr 30, 2018	45.40	45.50	45.19	45.23	3,077,520	-0.17(-0.36%)
Apr 27, 2018	45.35	45.46	45.23	45.39	954,203	+0.10(+0.22%)
Apr 26, 2018	45.20	45.35	45.12	45.29	1,368,747	+0.36(+0.79%)
Apr 25, 2018	44.89	45.01	44.73	44.94	2,208,918	-0.12(-0.28%)
Apr 24, 2018	45.44	45.46	44.93	45.06	2,824,870	-0.20(-0.44%)
Apr 23, 2018	45.33	45.39	45.15	45.26	2,417,044	-0.14(-0.31%)
Apr 20, 2018	45.48	45.51	45.30	45.40	1,276,772	-0.23(-0.51%)
Apr 19, 2018	45.85	45.86	45.52	45.63	1,683,225	-0.23(-0.50%)
Apr 18, 2018	45.78	45.92	45.73	45.86	2,521,934	+0.25(+0.54%)
Apr 17, 2018	45.43	45.69	45.39	45.62	3,082,969	+0.21(+0.46%)
Apr 16, 2018	45.44	45.46	45.30	45.41	1,578,231	+0.10(+0.22%)
Apr 13, 2018	45.53	45.54	45.19	45.31	2,108,171	-0.10(-0.22%)
Apr 12, 2018	45.34	45.48	45.30	45.41	2,113,627	+0.12(+0.26%)
Apr 11, 2018	45.24	45.50	45.24	45.29	1,478,412	-0.12(-0.26%)
Apr 10, 2018	45.34	45.51	45.24	45.41	1,745,149	+0.55(+1.22%)
Apr 09, 2018	44.95	45.20	44.80	44.86	3,117,712	+0.30(+0.67%)
Apr 06, 2018	44.89	45.06	44.41	44.57	2,156,790	-0.45(-1.01%)
Apr 05, 2018	44.94	45.15	44.92	45.02	2,194,637	+0.30(+0.67%)
Apr 04, 2018	43.95	44.75	43.91	44.72	3,519,326	+0.07(+0.17%)
Apr 03, 2018	44.61	44.69	44.35	44.65	3,048,593	+0.37(+0.84%)
Apr 02, 2018	44.83	44.89	43.98	44.28	4,424,252	-0.69(-1.54%)
Mar 29, 2018		44.97	44.97	44.97	0	+0.52(+1.17%)
Mar 28, 2018	44.49	44.75	44.28	44.45	3,899,650	+0.12(+0.28%)
Mar 27, 2018	44.92	44.99	44.18	44.33	3,630,509	-0.47(-1.05%)
Mar 26, 2018	44.62	44.81	44.19	44.80	4,143,398	+0.91(+2.07%)
Mar 23, 2018	44.54	44.62	43.87	43.89	5,348,895	-0.52(-1.17%)
Mar 22, 2018	44.83	44.94	44.41	44.41	3,257,833	-0.99(-2.18%)
Mar 21, 2018	45.24	45.57	45.18	45.40	1,781,257	+0.14(+0.31%)
Mar 20, 2018	45.22	45.36	45.15	45.26	5,030,126	+0.10(+0.22%)
Mar 19, 2018	45.38	45.38	44.93	45.16	3,067,710	-0.38(-0.83%)
Mar 16, 2018	45.51	45.68	45.51	45.54	1,992,515	-0.09(-0.20%)
Mar 15, 2018	45.72	45.86	45.54	45.63	2,030,623	-0.05(-0.11%)
Mar 14, 2018	45.92	45.94	45.55	45.68	2,577,842	+0.10(+0.22%)
Mar 13, 2018	46.07	46.11	45.50	45.58	3,224,954	-0.33(-0.72%)
Mar 12, 2018	45.89	45.99	45.78	45.91	1,988,042	+0.07(+0.14%)
Mar 09, 2018	45.57	45.85	45.48	45.85	1,615,974	+0.45(+0.98%)
Mar 08, 2018	45.43	45.48	45.21	45.40	3,220,865	+0.10(+0.22%)
Mar 07, 2018		45.33	44.95	45.30	1,726,862	-0.06(-0.13%)
Mar 06, 2018	45.47	45.49	45.23	45.36	1,662,737	+0.34(+0.75%)
Mar 05, 2018	44.47	45.07	44.42	45.02	3,250,717	+0.18(+0.40%)
Mar 02, 2018	44.44	44.86	44.25	44.84	3,173,572	+0.17(+0.39%)

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.