Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	39.19	39.26	38.86	39.13	780,022	-0.17(-0.43%)
May 30, 2018	39.05	39.39	38.91	39.30	401,018	+0.68(+1.77%)
May 29, 2018	38.83	39.00	38.41	38.62	1,496,332	-1.06(-2.66%)
May 25, 2018		39.67	39.67	39.67	0	-0.35(-0.89%)
May 24, 2018	40.09	40.12	39.81	40.03	471,071	-0.12(-0.29%)
May 23, 2018	40.13	40.17	39.96	40.14	464,246	-0.58(-1.43%)
May 22, 2018	40.82	40.89	40.71	40.73	311,789	+0.02(+0.04%)
May 21, 2018	40.70	40.74	40.62	40.71	270,503	+0.24(+0.61%)
May 18, 2018	40.48	40.54	40.41	40.46	175,095	-0.15(-0.37%)
May 17, 2018	40.54	40.70	40.52	40.62	476,552	+0.12(+0.29%)
May 16, 2018	40.41	40.54	40.34	40.50	513,108	-0.03(-0.08%)
May 15, 2018	40.44	40.63	40.32	40.53	388,086	-0.21(-0.52%)
May 14, 2018	40.84	40.89	40.71	40.74	269,087	+0.02(+0.04%)
May 11, 2018	40.75	40.84	40.71	40.73	233,769	+0.06(+0.15%)
May 10, 2018	40.54	40.68	40.44	40.67	252,391	+0.19(+0.48%)
May 09, 2018	40.30	40.57	40.30	40.47	313,397	+0.28(+0.69%)
May 08, 2018	40.06	40.21	39.97	40.19	293,642	-0.05(-0.13%)
May 07, 2018	40.25	40.41	40.22	40.24	310,801	+0.03(+0.08%)
May 04, 2018	39.84	40.26	39.82	40.21	472,601	+0.08(+0.19%)
May 03, 2018	40.09	40.18	39.80	40.13	439,682	+0.14(+0.36%)
May 02, 2018	40.30	40.32	39.97	39.99	649,735	+0.02(+0.04%)
May 01, 2018	40.13	40.19	39.81	39.97	271,024	-0.22(-0.55%)
Apr 30, 2018	40.24	40.39	40.18	40.19	265,019	-0.19(-0.46%)
Apr 27, 2018	40.27	40.41	40.16	40.38	224,363	+0.05(+0.13%)
Apr 26, 2018	40.36	40.37	40.20	40.33	377,434	+0.23(+0.57%)
Apr 25, 2018	40.01	40.17	39.91	40.10	373,210	-0.14(-0.36%)
Apr 24, 2018	40.49	40.54	40.13	40.24	538,109	-0.20(-0.50%)
Apr 23, 2018	40.45	40.52	40.35	40.45	313,748	-0.05(-0.13%)
Apr 20, 2018	40.50	40.58	40.40	40.50	291,946	-0.11(-0.27%)
Apr 19, 2018	40.82	40.85	40.55	40.61	567,695	-0.18(-0.43%)
Apr 18, 2018	40.74	40.85	40.72	40.79	673,412	+0.14(+0.33%)
Apr 17, 2018	40.52	40.69	40.50	40.65	458,716	+0.30(+0.73%)
Apr 16, 2018	40.46	40.46	40.30	40.35	629,665	+0.03(+0.06%)
Apr 13, 2018	40.43	40.43	40.20	40.33	551,909	+0.07(+0.17%)
Apr 12, 2018	40.14	40.30	40.12	40.26	510,075	+0.26(+0.65%)
Apr 11, 2018	40.13	40.27	40.00	40.00	1,265,782	-0.27(-0.67%)
Apr 10, 2018	40.17	40.33	40.14	40.27	963,583	+0.49(+1.23%)
Apr 09, 2018	39.80	40.03	39.69	39.78	802,637	+0.36(+0.92%)
Apr 06, 2018	39.65	39.79	39.32	39.42	2,040,792	-0.18(-0.45%)
Apr 05, 2018	39.47	39.68	39.47	39.59	373,071	+0.38(+0.97%)
Apr 04, 2018	38.63	39.22	38.62	39.21	795,867	+0.16(+0.41%)
Apr 03, 2018	39.05	39.11	38.81	39.05	1,457,350	+0.23(+0.59%)
Apr 02, 2018	39.32	39.42	38.59	38.83	1,647,219	-0.55(-1.39%)
Mar 29, 2018		39.38	39.38	39.38	0	+0.33(+0.84%)
Mar 28, 2018	39.05	39.38	38.89	39.05	1,634,226	+0.25(+0.65%)
Mar 27, 2018	39.27	39.33	38.66	38.79	963,701	-0.41(-1.06%)
Mar 26, 2018	39.10	39.24	38.70	39.21	1,341,748	+0.76(+1.98%)
Mar 23, 2018	38.92	38.99	38.43	38.45	1,545,991	-0.25(-0.65%)
Mar 22, 2018	39.07	39.13	38.70	38.70	1,839,659	-0.86(-2.18%)
Mar 21, 2018	39.48	39.70	39.43	39.56	367,537	+0.00(+0.00%)
Mar 20, 2018	39.46	39.65	39.45	39.56	320,778	-0.05(-0.13%)
Mar 19, 2018	39.75	39.77	39.43	39.61	376,258	-0.25(-0.64%)
Mar 16, 2018	39.79	39.97	39.78	39.86	294,974	+0.08(+0.19%)
Mar 15, 2018	39.78	39.97	39.72	39.79	386,942	+0.00(+0.00%)
Mar 14, 2018	40.01	40.05	39.68	39.79	532,781	+0.10(+0.26%)
Mar 13, 2018	40.16	40.16	39.64	39.69	444,505	-0.35(-0.86%)
Mar 12, 2018	40.01	40.08	39.94	40.03	248,599	+0.07(+0.17%)
Mar 09, 2018	39.85	40.00	39.79	39.97	704,711	+0.19(+0.47%)
Mar 08, 2018	39.86	39.91	39.66	39.78	572,995	+0.07(+0.17%)
Mar 07, 2018		39.75	39.44	39.71	483,852	+0.10(+0.26%)
Mar 06, 2018	39.65	39.70	39.48	39.61	677,002	+0.23(+0.58%)
Mar 05, 2018	38.82	39.41	38.82	39.38	730,413	+0.26(+0.67%)
Mar 02, 2018	38.87	39.13	38.67	39.12	1,068,377	+0.04(+0.11%)

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.