Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	39.65	39.67	39.59	39.65	14,597	+0.08(+0.20%)
May 30, 2018	39.63	40.46	39.55	39.58	1,159,388	-0.17(-0.42%)
May 29, 2018	39.58	39.75	39.58	39.75	3,519	+0.21(+0.52%)
May 25, 2018		39.54	39.54	39.54	0	+0.08(+0.21%)
May 24, 2018	39.47	39.47	39.44	39.46	35,428	+0.11(+0.27%)
May 23, 2018	39.31	39.35	39.31	39.35	26,738	+0.18(+0.46%)
May 22, 2018	39.25	39.25	39.17	39.17	6,462	-0.05(-0.13%)
May 21, 2018	39.17	39.24	39.17	39.22	4,941	+0.01(+0.02%)
May 18, 2018	39.17	39.21	39.17	39.21	2,659	+0.04(+0.11%)
May 17, 2018	39.17	39.20	39.17	39.17	3,249	-0.05(-0.12%)
May 16, 2018	39.28	39.29	39.22	39.22	5,657	+0.03(+0.08%)
May 15, 2018	39.21	39.26	39.15	39.19	2,985	-0.24(-0.60%)
May 14, 2018	39.40	39.42	39.39	39.42	2,795	-0.02(-0.06%)
May 11, 2018	39.41	39.45	39.38	39.45	3,286	+0.02(+0.05%)
May 10, 2018	39.38	39.43	39.38	39.43	2,000	+0.14(+0.37%)
May 09, 2018	39.31	39.32	39.27	39.28	3,268	-0.06(-0.15%)
May 08, 2018	39.33	39.34	39.30	39.34	17,862	+0.01(+0.01%)
May 07, 2018	39.33	39.38	39.33	39.34	27,325	-0.05(-0.14%)
May 04, 2018	39.40	39.40	39.35	39.39	2,238	-0.02(-0.04%)
May 03, 2018	39.43	39.44	39.35	39.41	2,831	+0.02(+0.06%)
May 02, 2018	39.40	39.40	39.37	39.38	3,531	+0.07(+0.17%)
May 01, 2018	39.35	39.36	39.28	39.32	2,079	-0.15(-0.39%)
Apr 30, 2018	39.45	39.49	39.43	39.47	2,699	+0.07(+0.17%)
Apr 27, 2018	39.39	39.47	39.39	39.40	7,943	+0.07(+0.17%)
Apr 26, 2018	39.31	39.40	39.31	39.34	2,775	+0.09(+0.22%)
Apr 25, 2018	39.33	39.33	39.25	39.25	1,120	-0.13(-0.33%)
Apr 24, 2018	39.48	39.48	39.37	39.38	39,407	-0.08(-0.21%)
Apr 23, 2018	39.52	39.52	39.44	39.47	5,293	-0.06(-0.15%)
Apr 20, 2018	39.54	39.57	39.53	39.53	12,493	-0.07(-0.19%)
Apr 19, 2018	39.64	39.64	39.52	39.60	138,989	-0.16(-0.40%)
Apr 18, 2018	39.85	39.85	39.76	39.76	2,669	-0.11(-0.27%)
Apr 17, 2018	39.83	39.88	39.83	39.87	3,742	-0.01(-0.03%)
Apr 16, 2018	39.79	39.88	39.79	39.88	2,193	+0.08(+0.21%)
Apr 13, 2018	39.84	39.85	39.80	39.80	2,597	-0.05(-0.13%)
Apr 12, 2018	39.86	39.87	39.82	39.85	4,098	-0.06(-0.16%)
Apr 11, 2018	39.94	39.94	39.91	39.91	2,094	+0.02(+0.05%)
Apr 10, 2018	39.89	39.91	39.87	39.89	8,450	+0.04(+0.11%)
Apr 09, 2018	39.82	39.85	39.82	39.85	628,721	+0.04(+0.11%)
Apr 06, 2018	39.82	39.82	39.80	39.81	2,991	+0.10(+0.25%)
Apr 05, 2018	39.73	39.73	39.68	39.71	12,034	-0.03(-0.07%)
Apr 04, 2018	39.79	39.79	39.68	39.74	4,170	-0.00(-0.01%)
Apr 03, 2018	39.75	39.76	39.69	39.74	5,553	-0.11(-0.28%)
Apr 02, 2018	39.71	39.85	39.71	39.85	60,757	+0.05(+0.13%)
Mar 29, 2018		39.80	39.80	39.80	0	+0.21(+0.54%)
Mar 28, 2018	39.62	39.62	39.56	39.59	2,461	-0.07(-0.19%)
Mar 27, 2018	39.54	39.66	39.50	39.66	4,862	+0.18(+0.45%)
Mar 26, 2018	39.47	39.51	39.47	39.48	14,959	-0.01(-0.01%)
Mar 23, 2018	39.47	39.49	39.46	39.49	5,403	-0.01(-0.02%)
Mar 22, 2018	39.50	39.51	39.50	39.50	4,358	+0.08(+0.21%)
Mar 21, 2018	39.36	39.42	39.31	39.42	1,256	-0.08(-0.21%)
Mar 20, 2018	39.43	39.51	39.43	39.50	51,991	-0.07(-0.18%)
Mar 19, 2018	39.58	39.60	39.57	39.57	3,157	-0.08(-0.19%)
Mar 16, 2018	39.57	39.64	39.57	39.64	118,477	+0.06(+0.16%)
Mar 15, 2018	39.58	39.58	39.58	39.58	1,438	-0.03(-0.06%)
Mar 14, 2018	39.46	39.62	39.46	39.61	17,048	+0.09(+0.23%)
Mar 13, 2018	39.50	39.53	39.50	39.51	6,223	+0.00(+0.00%)
Mar 12, 2018	39.51	39.54	39.51	39.51	3,269	+0.04(+0.09%)
Mar 09, 2018	39.50	39.50	39.48	39.48	7,011	-0.11(-0.28%)
Mar 08, 2018	39.64	39.65	39.58	39.59	13,609	+0.05(+0.13%)
Mar 07, 2018	39.52	39.54	39.52	39.54	600	-0.02(-0.05%)
Mar 06, 2018	39.56	39.64	39.56	39.56	2,485	+0.07(+0.18%)
Mar 05, 2018	39.58	39.58	39.45	39.49	14,720	+0.02(+0.05%)
Mar 02, 2018	39.53	39.53	39.46	39.47	1,711	-0.16(-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.