Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	40.04	40.14	40.04	40.11	4,496	+0.08(+0.20%)
May 30, 2018	39.97	40.05	39.97	40.03	2,357	-0.22(-0.54%)
May 29, 2018	40.14	40.36	40.12	40.25	16,814	+0.25(+0.64%)
May 25, 2018		39.99	39.99	39.99	0	+0.06(+0.14%)
May 24, 2018	39.84	39.95	39.84	39.93	14,930	+0.16(+0.39%)
May 23, 2018	39.74	39.89	39.73	39.78	11,992	+0.08(+0.21%)
May 22, 2018	39.67	39.70	39.64	39.69	8,458	+0.03(+0.08%)
May 21, 2018	39.65	39.66	39.63	39.66	14,807	+0.02(+0.04%)
May 18, 2018	39.65	39.67	39.64	39.65	7,782	+0.12(+0.29%)
May 17, 2018	39.58	39.67	39.53	39.53	14,089	-0.08(-0.21%)
May 16, 2018	39.68	39.70	39.61	39.61	9,948	-0.05(-0.12%)
May 15, 2018	39.71	39.75	39.66	39.66	9,768	-0.17(-0.43%)
May 14, 2018	39.85	39.92	39.84	39.84	48,406	-0.09(-0.22%)
May 11, 2018	40.00	40.00	39.87	39.92	6,558	+0.08(+0.21%)
May 10, 2018	39.77	39.84	39.76	39.84	1,678	+0.17(+0.42%)
May 09, 2018	39.65	39.75	39.65	39.67	2,456	-0.07(-0.19%)
May 08, 2018	39.86	39.86	39.74	39.74	2,327	-0.04(-0.10%)
May 07, 2018	39.79	39.83	39.77	39.79	4,258	-0.02(-0.04%)
May 04, 2018	39.94	39.94	39.79	39.80	7,911	+0.00(+0.00%)
May 03, 2018	39.83	39.86	39.80	39.80	4,553	+0.01(+0.02%)
May 02, 2018	39.86	39.89	39.79	39.79	3,276	+0.03(+0.08%)
May 01, 2018	39.80	39.85	39.76	39.76	6,844	-0.13(-0.31%)
Apr 30, 2018	39.86	39.96	39.86	39.89	14,813	-0.03(-0.08%)
Apr 27, 2018	39.93	39.93	39.89	39.92	2,028	+0.07(+0.19%)
Apr 26, 2018	39.81	39.86	39.81	39.84	24,195	+0.19(+0.48%)
Apr 25, 2018	39.88	39.88	39.65	39.65	14,311	-0.20(-0.49%)
Apr 24, 2018	39.86	39.94	39.85	39.85	5,583	-0.10(-0.26%)
Apr 23, 2018	40.00	40.00	39.88	39.95	2,025	+0.00(+0.01%)
Apr 20, 2018	40.01	40.06	39.95	39.95	3,668	-0.15(-0.37%)
Apr 19, 2018	40.15	40.15	40.05	40.10	6,480	-0.14(-0.36%)
Apr 18, 2018	40.33	40.33	40.24	40.24	3,368	-0.17(-0.41%)
Apr 17, 2018	40.38	40.41	40.32	40.41	18,087	+0.02(+0.04%)
Apr 16, 2018	40.38	40.39	40.35	40.39	7,494	-0.02(-0.06%)
Apr 13, 2018	40.44	40.45	40.38	40.42	5,096	+0.10(+0.25%)
Apr 12, 2018	40.53	40.53	40.25	40.31	5,271	-0.09(-0.21%)
Apr 11, 2018	40.52	40.52	40.40	40.40	5,682	+0.07(+0.16%)
Apr 10, 2018	40.28	40.34	40.28	40.33	4,351	+0.07(+0.18%)
Apr 09, 2018	40.30	40.30	40.24	40.26	14,828	-0.08(-0.20%)
Apr 06, 2018	40.33	40.35	40.25	40.34	5,598	+0.25(+0.61%)
Apr 05, 2018	40.13	40.17	40.10	40.10	5,742	-0.03(-0.08%)
Apr 04, 2018	40.30	40.30	40.13	40.13	7,869	-0.02(-0.06%)
Apr 03, 2018	40.16	40.23	40.15	40.15	8,137	-0.08(-0.19%)
Apr 02, 2018	40.15	40.28	40.15	40.23	7,411	+0.02(+0.05%)
Mar 29, 2018		40.21	40.21	40.21	0	+0.13(+0.33%)
Mar 28, 2018	40.14	40.20	40.07	40.08	9,984	+0.01(+0.03%)
Mar 27, 2018	40.11	40.15	40.05	40.07	9,334	+0.13(+0.32%)
Mar 26, 2018	40.08	40.08	39.92	39.94	8,740	-0.04(-0.10%)
Mar 23, 2018	39.88	39.99	39.88	39.98	10,494	+0.05(+0.12%)
Mar 22, 2018	40.13	40.17	39.90	39.93	364,582	-0.05(-0.12%)
Mar 21, 2018	39.99	39.99	39.93	39.98	5,863	+0.06(+0.16%)
Mar 20, 2018	40.00	40.05	39.90	39.92	9,982	-0.20(-0.50%)
Mar 19, 2018	40.13	40.13	40.10	40.12	7,044	-0.05(-0.12%)
Mar 16, 2018	40.09	40.17	40.09	40.17	20,971	-0.05(-0.11%)
Mar 15, 2018	40.16	40.25	40.15	40.21	8,577	+0.00(+0.01%)
Mar 14, 2018	40.18	40.25	40.18	40.21	9,838	+0.02(+0.06%)
Mar 13, 2018	40.22	40.22	40.14	40.18	11,811	+0.06(+0.14%)
Mar 12, 2018	40.07	40.14	40.07	40.13	14,472	+0.03(+0.08%)
Mar 09, 2018	40.11	40.14	40.09	40.09	22,634	-0.05(-0.12%)
Mar 08, 2018	40.07	40.22	40.07	40.14	6,692	+0.02(+0.06%)
Mar 07, 2018			40.12	40.12	7,466	-0.06(-0.15%)
Mar 06, 2018	40.12	40.27	40.12	40.18	9,691	+0.16(+0.39%)
Mar 05, 2018	40.13	40.20	40.02	40.02	12,804	-0.09(-0.22%)
Mar 02, 2018	40.14	40.14	40.08	40.11	7,134	-0.20(-0.51%)

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.