Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	39.38	39.59	39.24	39.47	22,922	+0.23(+0.59%)
May 30, 2018	39.02	39.33	38.95	39.24	16,384	+0.29(+0.75%)
May 29, 2018	39.18	39.45	38.77	38.95	48,060	-0.80(-2.01%)
May 25, 2018		39.75	39.75	39.75	0	+0.02(+0.04%)
May 24, 2018	39.61	39.77	39.44	39.73	34,398	-0.14(-0.36%)
May 23, 2018	39.64	39.93	39.38	39.87	25,361	-0.19(-0.47%)
May 22, 2018	40.13	40.34	40.05	40.06	36,012	+0.03(+0.07%)
May 21, 2018	40.15	40.30	39.91	40.03	28,740	+0.17(+0.42%)
May 18, 2018	39.86	39.96	39.68	39.86	43,545	-0.32(-0.79%)
May 17, 2018	40.41	40.56	40.14	40.18	25,388	-0.59(-1.46%)
May 16, 2018	40.56	40.86	40.56	40.77	31,320	+0.62(+1.55%)
May 15, 2018	40.07	40.24	39.94	40.15	16,684	-0.67(-1.65%)
May 14, 2018	40.89	41.15	40.77	40.83	53,269	+0.10(+0.24%)
May 11, 2018	40.98	40.98	40.61	40.73	20,479	-0.13(-0.33%)
May 10, 2018	40.51	41.01	40.50	40.86	45,174	+0.75(+1.88%)
May 09, 2018	40.02	40.18	39.92	40.11	32,361	+0.20(+0.51%)
May 08, 2018	39.83	39.99	39.57	39.91	45,717	+0.33(+0.83%)
May 07, 2018	39.42	39.79	39.35	39.58	85,741	-0.08(-0.20%)
May 04, 2018	39.06	39.83	38.89	39.66	249,190	+0.24(+0.61%)
May 03, 2018	39.50	39.56	38.97	39.42	23,116	-0.20(-0.52%)
May 02, 2018	39.92	39.92	39.55	39.62	20,484	-0.18(-0.45%)
May 01, 2018	39.79	39.88	39.43	39.80	25,368	-0.11(-0.27%)
Apr 30, 2018	40.30	40.44	39.88	39.91	29,869	-0.14(-0.35%)
Apr 27, 2018	40.04	40.17	39.84	40.05	16,609	+0.18(+0.44%)
Apr 26, 2018	39.50	39.87	39.50	39.87	5,886	+0.50(+1.26%)
Apr 25, 2018	39.46	39.49	39.18	39.37	18,957	-0.34(-0.85%)
Apr 24, 2018	40.21	40.36	39.56	39.71	42,993	+0.02(+0.04%)
Apr 23, 2018	39.85	39.97	39.62	39.69	38,643	-0.20(-0.51%)
Apr 20, 2018	40.13	40.13	39.75	39.90	24,850	-0.43(-1.08%)
Apr 19, 2018	40.58	40.58	40.14	40.33	304,098	-0.19(-0.46%)
Apr 18, 2018	40.18	40.60	40.14	40.52	39,731	+0.34(+0.84%)
Apr 17, 2018	39.80	40.28	39.80	40.18	54,546	+0.23(+0.58%)
Apr 16, 2018	39.92	39.98	39.72	39.95	28,311	-0.28(-0.71%)
Apr 13, 2018	40.66	40.66	40.04	40.23	14,874	-0.63(-1.53%)
Apr 12, 2018	40.85	40.97	40.78	40.86	21,694	+0.05(+0.12%)
Apr 11, 2018	40.52	40.88	40.52	40.81	45,637	+0.14(+0.35%)
Apr 10, 2018	40.43	40.71	40.31	40.67	22,370	+0.81(+2.03%)
Apr 09, 2018	40.15	40.36	39.73	39.86	12,779	-0.11(-0.27%)
Apr 06, 2018	40.41	40.66	39.78	39.97	14,136	-0.84(-2.06%)
Apr 05, 2018	40.85	41.10	40.71	40.81	16,012	+0.20(+0.48%)
Apr 04, 2018	39.47	40.63	39.47	40.61	26,872	+0.12(+0.28%)
Apr 03, 2018	40.68	40.83	40.22	40.50	29,219	+0.28(+0.71%)
Apr 02, 2018	40.71	40.80	39.85	40.22	29,111	-0.78(-1.90%)
Mar 29, 2018		41.00	41.00	41.00	0	+0.76(+1.90%)
Mar 28, 2018	40.38	40.47	39.95	40.23	30,425	-0.44(-1.09%)
Mar 27, 2018	41.54	41.63	40.47	40.68	48,946	-0.71(-1.71%)
Mar 26, 2018	41.19	41.48	40.76	41.39	33,496	+1.15(+2.87%)
Mar 23, 2018	40.99	41.00	40.09	40.23	67,521	-0.61(-1.50%)
Mar 22, 2018	41.41	41.48	40.72	40.85	53,439	-1.57(-3.70%)
Mar 21, 2018	42.26	42.61	42.10	42.42	26,700	-0.06(-0.15%)
Mar 20, 2018	42.42	42.57	42.32	42.48	32,972	+0.65(+1.55%)
Mar 19, 2018	42.18	42.18	41.70	41.83	15,301	-0.69(-1.63%)
Mar 16, 2018	42.37	42.58	42.33	42.52	32,814	+0.06(+0.15%)
Mar 15, 2018	42.70	42.82	42.35	42.46	25,853	+0.00(+0.00%)
Mar 14, 2018	42.59	42.66	42.07	42.46	311,105	+0.23(+0.55%)
Mar 13, 2018	42.89	43.00	42.13	42.23	20,764	-0.51(-1.20%)
Mar 12, 2018	42.65	42.88	42.50	42.74	63,632	+0.16(+0.37%)
Mar 09, 2018	42.08	42.68	41.96	42.58	26,816	+0.85(+2.04%)
Mar 08, 2018	41.79	41.90	41.46	41.73	45,633	+0.15(+0.36%)
Mar 07, 2018		41.58	41.17	41.58	11,654	-0.10(-0.25%)
Mar 06, 2018	41.87	42.14	41.48	41.69	44,995	+0.20(+0.49%)
Mar 05, 2018	40.93	41.54	40.83	41.48	26,661	+0.14(+0.34%)
Mar 02, 2018	40.81	41.36	40.35	41.34	48,539	+0.00(+0.00%)

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.