Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	42.92	42.94	42.82	42.84	5,583	+0.04(+0.09%)
May 30, 2018	42.92	42.92	42.79	42.80	4,130	-0.17(-0.40%)
May 29, 2018	42.74	42.97	42.74	42.97	4,105	+0.27(+0.63%)
May 25, 2018		42.70	42.70	42.70	0	+0.12(+0.28%)
May 24, 2018	42.56	42.65	42.56	42.59	2,809	+0.02(+0.04%)
May 23, 2018	42.43	42.57	42.43	42.57	6,005	+0.13(+0.30%)
May 22, 2018	42.40	42.44	42.38	42.44	3,064	+0.05(+0.12%)
May 21, 2018	42.36	42.44	42.36	42.39	10,998	+0.01(+0.02%)
May 18, 2018	42.32	42.45	42.29	42.38	104,455	+0.07(+0.16%)
May 17, 2018	42.32	42.36	42.30	42.32	30,123	-0.11(-0.26%)
May 16, 2018	42.38	42.43	42.32	42.43	31,803	+0.02(+0.04%)
May 15, 2018	42.32	42.56	42.22	42.41	493,343	-0.10(-0.23%)
May 14, 2018	42.49	42.54	42.48	42.51	18,305	-0.00(-0.01%)
May 11, 2018	42.51	42.52	42.49	42.51	2,136	+0.07(+0.16%)
May 10, 2018	42.43	42.49	42.41	42.44	19,374	+0.09(+0.22%)
May 09, 2018	42.30	42.40	42.30	42.35	71,638	-0.01(-0.02%)
May 08, 2018	42.37	42.44	42.36	42.36	1,496	-0.06(-0.14%)
May 07, 2018	42.48	42.48	42.39	42.42	23,800	-0.01(-0.03%)
May 04, 2018	42.48	42.48	42.39	42.43	4,271	-0.02(-0.05%)
May 03, 2018	42.48	42.50	42.43	42.45	57,996	+0.08(+0.18%)
May 02, 2018	42.43	42.48	42.38	42.38	2,696	-0.04(-0.10%)
May 01, 2018	42.47	42.47	42.39	42.42	3,631	-0.08(-0.19%)
Apr 30, 2018	42.56	42.56	42.49	42.50	3,798	+0.01(+0.03%)
Apr 27, 2018	42.49	42.52	42.48	42.49	3,473	+0.09(+0.20%)
Apr 26, 2018	42.40	42.43	42.39	42.40	6,086	+0.09(+0.21%)
Apr 25, 2018	42.41	42.41	42.28	42.31	13,714	-0.10(-0.23%)
Apr 24, 2018	42.50	42.50	42.41	42.41	10,547	-0.05(-0.12%)
Apr 23, 2018	42.49	42.54	42.45	42.46	6,507	-0.03(-0.08%)
Apr 20, 2018	42.58	42.61	42.50	42.50	5,214	-0.18(-0.41%)
Apr 19, 2018	42.65	42.71	42.60	42.67	2,241	-0.12(-0.27%)
Apr 18, 2018	42.95	42.95	42.79	42.79	14,876	-0.15(-0.36%)
Apr 17, 2018	42.92	42.96	42.92	42.94	7,281	+0.00(+0.00%)
Apr 16, 2018	42.81	42.94	42.81	42.94	5,446	+0.05(+0.12%)
Apr 13, 2018	42.87	42.94	42.87	42.89	5,105	-0.00(-0.01%)
Apr 12, 2018	42.97	42.97	42.89	42.89	19,036	-0.10(-0.24%)
Apr 11, 2018	43.01	43.01	42.97	43.00	1,875	-0.00(-0.01%)
Apr 10, 2018	42.97	43.03	42.93	43.00	5,347	+0.03(+0.08%)
Apr 09, 2018	42.89	42.97	42.89	42.97	7,689	+0.07(+0.17%)
Apr 06, 2018	42.87	42.94	42.87	42.89	6,421	+0.05(+0.13%)
Apr 05, 2018	42.81	42.84	42.81	42.84	2,450	-0.03(-0.08%)
Apr 04, 2018	42.87	42.91	42.85	42.87	3,088	+0.03(+0.08%)
Apr 03, 2018	42.87	42.92	42.84	42.84	3,752	-0.12(-0.27%)
Apr 02, 2018	42.86	42.96	42.84	42.96	4,730	+0.01(+0.03%)
Mar 29, 2018		42.94	42.94	42.94	0	+0.16(+0.36%)
Mar 28, 2018	42.81	42.84	42.75	42.79	6,278	+0.09(+0.22%)
Mar 27, 2018	42.71	42.71	42.69	42.70	2,283	+0.08(+0.20%)
Mar 26, 2018	42.68	42.68	42.61	42.61	9,874	+0.04(+0.10%)
Mar 23, 2018	42.55	42.60	42.54	42.57	11,335	-0.07(-0.17%)
Mar 22, 2018	42.67	42.69	42.58	42.64	8,979	+0.15(+0.34%)
Mar 21, 2018	42.55	42.57	42.50	42.50	4,044	-0.13(-0.31%)
Mar 20, 2018	42.61	42.63	42.59	42.63	8,000	-0.11(-0.25%)
Mar 19, 2018	42.73	42.78	42.72	42.73	15,366	+0.02(+0.05%)
Mar 16, 2018	42.76	42.77	42.70	42.71	17,784	-0.04(-0.09%)
Mar 15, 2018	42.76	42.77	42.71	42.75	125,023	-0.04(-0.09%)
Mar 14, 2018	42.69	42.81	42.69	42.79	3,694	+0.09(+0.22%)
Mar 13, 2018	42.70	42.72	42.66	42.70	10,591	+0.00(+0.00%)
Mar 12, 2018	42.67	42.70	42.67	42.70	5,652	+0.03(+0.06%)
Mar 09, 2018	42.73	42.73	42.64	42.67	17,781	-0.05(-0.12%)
Mar 08, 2018	42.72	42.80	42.72	42.72	81,158	+0.03(+0.08%)
Mar 07, 2018		42.76	42.67	42.69	39,414	-0.02(-0.04%)
Mar 06, 2018	42.80	42.80	42.71	42.71	15,498	+0.03(+0.08%)
Mar 05, 2018	42.79	42.83	42.51	42.67	1,225,732	-0.08(-0.19%)
Mar 02, 2018	42.76	42.77	42.68	42.76	12,803	-0.08(-0.20%)

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.