Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	47.80	47.84	47.59	47.70	390,368	-0.19(-0.40%)
May 30, 2018	47.57	47.89	47.53	47.89	634,813	+0.43(+0.90%)
May 29, 2018	47.64	47.67	47.28	47.47	1,372,285	-0.47(-0.99%)
May 25, 2018		47.94	47.94	47.94	0	-0.03(-0.07%)
May 24, 2018	48.05	48.15	47.77	47.97	361,640	-0.05(-0.10%)
May 23, 2018	47.80	48.03	47.72	48.02	550,405	-0.17(-0.34%)
May 22, 2018	48.26	48.38	48.12	48.18	357,591	-0.03(-0.07%)
May 21, 2018	48.16	48.26	48.09	48.22	275,334	+0.18(+0.38%)
May 18, 2018	47.95	48.03	47.88	48.03	506,101	+0.04(+0.08%)
May 17, 2018	48.14	48.17	47.94	47.99	252,139	-0.29(-0.61%)
May 16, 2018	48.22	48.36	48.19	48.29	234,574	+0.05(+0.10%)
May 15, 2018	48.33	48.35	48.14	48.24	375,613	-0.65(-1.32%)
May 14, 2018	49.05	49.12	48.85	48.89	303,430	+0.20(+0.41%)
May 11, 2018	48.70	48.86	48.62	48.69	570,649	+0.20(+0.41%)
May 10, 2018	48.30	48.60	48.30	48.49	507,264	+0.32(+0.67%)
May 09, 2018	48.06	48.18	47.95	48.17	714,394	+0.06(+0.11%)
May 08, 2018	47.96	48.14	47.94	48.11	258,501	+0.10(+0.21%)
May 07, 2018	48.05	48.14	47.97	48.01	220,457	-0.13(-0.28%)
May 04, 2018	47.83	48.24	47.75	48.14	370,255	-0.03(-0.07%)
May 03, 2018	48.07	48.22	47.70	48.18	391,872	+0.05(+0.10%)
May 02, 2018	48.38	48.47	48.10	48.13	521,447	-0.24(-0.51%)
May 01, 2018	48.33	48.42	48.02	48.37	289,952	+0.00(+0.00%)
Apr 30, 2018	48.64	48.73	48.36	48.37	523,851	-0.03(-0.07%)
Apr 27, 2018	48.28	48.45	48.15	48.41	244,631	+0.24(+0.49%)
Apr 26, 2018	48.02	48.26	47.99	48.17	423,718	+0.42(+0.88%)
Apr 25, 2018	47.80	47.88	47.65	47.75	400,679	-0.17(-0.35%)
Apr 24, 2018	48.12	48.18	47.78	47.92	872,351	+0.15(+0.31%)
Apr 23, 2018	47.85	47.93	47.69	47.77	272,452	-0.36(-0.76%)
Apr 20, 2018	48.18	48.18	47.99	48.13	561,842	-0.18(-0.38%)
Apr 19, 2018	48.59	48.63	48.20	48.31	454,695	-0.35(-0.71%)
Apr 18, 2018	48.58	48.73	48.54	48.66	217,346	+0.12(+0.24%)
Apr 17, 2018	48.34	48.60	48.31	48.54	253,837	+0.09(+0.20%)
Apr 16, 2018	48.42	48.48	48.31	48.44	363,114	-0.18(-0.37%)
Apr 13, 2018	48.69	48.74	48.52	48.63	370,009	-0.03(-0.06%)
Apr 12, 2018	48.60	48.74	48.55	48.66	396,235	-0.03(-0.06%)
Apr 11, 2018	48.59	48.87	48.53	48.69	567,050	+0.00(+0.00%)
Apr 10, 2018	48.63	48.76	48.51	48.69	1,116,222	+0.49(+1.02%)
Apr 09, 2018	48.26	48.50	48.15	48.20	590,085	+0.36(+0.76%)
Apr 06, 2018	48.10	48.24	47.70	47.84	508,787	-0.29(-0.61%)
Apr 05, 2018	48.21	48.25	48.00	48.13	397,679	-0.07(-0.15%)
Apr 04, 2018	47.48	48.22	47.40	48.20	403,968	+0.37(+0.78%)
Apr 03, 2018	47.75	47.87	47.52	47.83	401,504	+0.26(+0.55%)
Apr 02, 2018	47.96	48.10	47.28	47.57	366,750	-0.55(-1.15%)
Mar 29, 2018		48.12	48.12	48.12	0	+0.58(+1.23%)
Mar 28, 2018	47.44	47.78	47.35	47.54	272,036	+0.24(+0.52%)
Mar 27, 2018	47.77	47.89	47.18	47.29	626,266	-0.35(-0.73%)
Mar 26, 2018	47.43	47.72	47.09	47.64	775,514	+0.76(+1.61%)
Mar 23, 2018	47.45	47.54	46.88	46.88	283,351	-0.57(-1.20%)
Mar 22, 2018	47.79	47.91	47.43	47.45	1,101,026	-0.71(-1.47%)
Mar 21, 2018	48.02	48.32	47.95	48.16	277,437	+0.13(+0.28%)
Mar 20, 2018	48.04	48.15	47.95	48.03	514,777	+0.08(+0.16%)
Mar 19, 2018	48.11	48.11	47.74	47.95	381,433	-0.24(-0.51%)
Mar 16, 2018	48.26	48.30	48.10	48.19	212,971	-0.02(-0.05%)
Mar 15, 2018	48.23	48.41	48.10	48.22	527,893	+0.16(+0.33%)
Mar 14, 2018	48.12	48.26	47.87	48.06	433,729	+0.28(+0.59%)
Mar 13, 2018	48.13	48.26	47.66	47.78	871,740	-0.21(-0.44%)
Mar 12, 2018	47.83	48.06	47.74	47.99	1,417,958	+0.06(+0.13%)
Mar 09, 2018	47.71	47.95	47.61	47.93	559,238	+0.28(+0.60%)
Mar 08, 2018	47.59	47.67	47.42	47.64	293,858	+0.24(+0.52%)
Mar 07, 2018		47.41	47.06	47.40	360,925	+0.16(+0.33%)
Mar 06, 2018	47.29	47.29	47.04	47.24	549,066	+0.11(+0.23%)
Mar 05, 2018	46.64	47.17	46.57	47.13	1,686,857	+0.16(+0.34%)
Mar 02, 2018	46.56	47.03	46.43	46.97	685,322	+0.30(+0.64%)

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.