Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	40.92	41.11	40.84	40.92	50,959	+0.01(+0.04%)
May 30, 2018	40.82	40.94	40.73	40.91	104,563	+0.24(+0.60%)
May 29, 2018	40.55	40.72	40.54	40.66	170,081	-0.16(-0.40%)
May 25, 2018		40.83	40.83	40.83	0	-0.07(-0.16%)
May 24, 2018	40.91	40.98	40.83	40.89	203,211	-0.01(-0.02%)
May 23, 2018	40.78	40.90	40.63	40.90	63,489	+0.11(+0.27%)
May 22, 2018	40.76	40.88	40.76	40.79	104,081	+0.08(+0.20%)
May 21, 2018	40.58	40.71	40.58	40.71	77,803	-0.04(-0.09%)
May 18, 2018	40.60	40.76	40.60	40.75	64,512	-0.04(-0.11%)
May 17, 2018	40.98	40.98	40.74	40.79	222,053	-0.22(-0.54%)
May 16, 2018	41.13	41.13	40.93	41.01	111,742	-0.06(-0.14%)
May 15, 2018	41.10	41.14	40.89	41.07	88,989	-0.45(-1.09%)
May 14, 2018	41.82	41.82	41.51	41.52	153,080	-0.20(-0.48%)
May 11, 2018	41.91	41.91	41.65	41.72	136,318	+0.02(+0.05%)
May 10, 2018	41.73	41.78	41.67	41.70	44,916	+0.34(+0.82%)
May 09, 2018	41.47	41.48	41.33	41.36	308,241	+0.05(+0.13%)
May 08, 2018	41.49	41.51	41.21	41.31	228,547	-0.42(-1.01%)
May 07, 2018	41.67	41.80	41.64	41.73	91,756	-0.07(-0.18%)
May 04, 2018	41.72	41.87	41.72	41.81	31,760	-0.07(-0.16%)
May 03, 2018	41.84	41.97	41.77	41.87	110,867	+0.19(+0.44%)
May 02, 2018	42.03	42.04	41.60	41.69	300,061	-0.34(-0.81%)
May 01, 2018	42.27	42.27	41.92	42.03	725,982	-0.25(-0.60%)
Apr 30, 2018	42.42	42.45	42.28	42.28	182,159	-0.32(-0.75%)
Apr 27, 2018	42.39	42.62	42.39	42.60	56,804	+0.24(+0.56%)
Apr 26, 2018	42.59	42.59	42.30	42.36	66,048	+0.11(+0.26%)
Apr 25, 2018	42.18	42.27	42.14	42.25	134,955	-0.15(-0.35%)
Apr 24, 2018	42.46	42.63	42.36	42.40	166,316	-0.12(-0.28%)
Apr 23, 2018	42.93	42.93	42.49	42.52	381,504	-0.55(-1.27%)
Apr 20, 2018	43.20	43.20	43.01	43.07	71,796	-0.33(-0.77%)
Apr 19, 2018	43.66	43.66	43.30	43.40	222,841	-0.39(-0.89%)
Apr 18, 2018	43.72	43.84	43.72	43.79	90,053	-0.07(-0.15%)
Apr 17, 2018	43.71	43.86	43.71	43.86	57,581	+0.10(+0.22%)
Apr 16, 2018	43.80	43.81	43.65	43.76	51,554	+0.07(+0.17%)
Apr 13, 2018	43.71	43.76	43.66	43.69	18,926	-0.03(-0.07%)
Apr 12, 2018	43.81	43.81	43.66	43.72	58,247	-0.16(-0.35%)
Apr 11, 2018	43.86	43.95	43.79	43.87	105,370	+0.11(+0.25%)
Apr 10, 2018	43.69	43.81	43.63	43.76	101,937	+0.11(+0.25%)
Apr 09, 2018	43.67	43.70	43.55	43.65	34,117	-0.03(-0.07%)
Apr 06, 2018	43.61	43.75	43.52	43.68	206,141	+0.18(+0.41%)
Apr 05, 2018	43.67	43.69	43.47	43.50	34,397	-0.35(-0.79%)
Apr 04, 2018	43.80	43.87	43.73	43.85	327,226	+0.01(+0.03%)
Apr 03, 2018	43.97	43.98	43.80	43.83	146,228	-0.13(-0.29%)
Apr 02, 2018	44.00	44.01	43.86	43.96	296,151	-0.04(-0.10%)
Mar 29, 2018		44.00	44.00	44.00	0	+0.26(+0.59%)
Mar 28, 2018	43.77	43.79	43.64	43.75	58,827	-0.00(-0.00%)
Mar 27, 2018	43.89	43.89	43.58	43.75	70,043	-0.14(-0.32%)
Mar 26, 2018	43.61	43.93	43.61	43.89	57,249	+0.30(+0.68%)
Mar 23, 2018	43.61	43.77	43.44	43.59	83,612	+0.24(+0.55%)
Mar 22, 2018	43.41	43.44	43.34	43.35	32,795	-0.04(-0.10%)
Mar 21, 2018	43.14	43.40	43.05	43.40	97,719	+0.41(+0.95%)
Mar 20, 2018	43.16	43.21	42.92	42.99	55,563	-0.13(-0.31%)
Mar 19, 2018	43.04	43.24	43.01	43.13	42,073	+0.05(+0.12%)
Mar 16, 2018	43.08	43.17	43.04	43.07	31,015	-0.08(-0.19%)
Mar 15, 2018	43.36	43.37	43.15	43.15	72,675	-0.15(-0.34%)
Mar 14, 2018	43.44	43.56	43.22	43.30	370,347	+0.11(+0.26%)
Mar 13, 2018	43.51	43.61	43.18	43.19	271,825	-0.13(-0.31%)
Mar 12, 2018	43.23	43.35	43.17	43.32	48,120	+0.04(+0.09%)
Mar 09, 2018	43.23	43.38	43.23	43.29	40,648	-0.05(-0.12%)
Mar 08, 2018	43.41	43.48	43.21	43.34	90,118	-0.09(-0.20%)
Mar 07, 2018			43.30	43.43	50,254	+0.00(+0.00%)
Mar 06, 2018	43.49	43.49	43.38	43.43	58,313	+0.15(+0.34%)
Mar 05, 2018	43.19	43.38	43.19	43.28	90,670	-0.06(-0.14%)
Mar 02, 2018	43.28	43.40	43.15	43.34	96,743	+0.05(+0.12%)

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.