Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	41.04	41.04	40.73	40.94	1,125,307	-0.27(-0.65%)
May 30, 2018	40.90	41.26	40.83	41.21	320,607	+0.61(+1.51%)
May 29, 2018	40.81	40.92	40.42	40.60	364,749	-0.96(-2.32%)
May 25, 2018		41.56	41.56	41.56	0	-0.44(-1.04%)
May 24, 2018	42.04	42.05	41.72	42.00	277,951	-0.27(-0.63%)
May 23, 2018	42.23	42.27	42.04	42.27	939,995	-0.54(-1.25%)
May 22, 2018	42.92	42.94	42.74	42.80	8,459,363	+0.05(+0.11%)
May 21, 2018	42.77	42.78	42.65	42.75	2,883,313	+0.19(+0.45%)
May 18, 2018	42.62	42.69	42.55	42.56	5,917,504	-0.25(-0.59%)
May 17, 2018	42.82	42.96	42.69	42.82	5,725,137	+0.01(+0.02%)
May 16, 2018	42.71	42.84	42.65	42.81	310,114	-0.05(-0.13%)
May 15, 2018	42.74	42.95	42.66	42.86	285,678	-0.26(-0.60%)
May 14, 2018	43.22	43.22	43.07	43.12	297,503	+0.05(+0.12%)
May 11, 2018	43.12	43.16	43.04	43.07	482,828	+0.08(+0.20%)
May 10, 2018	42.84	43.00	42.75	42.98	233,910	+0.29(+0.68%)
May 09, 2018	42.54	42.77	42.47	42.69	260,375	+0.13(+0.31%)
May 08, 2018	42.43	42.56	42.33	42.56	368,953	-0.03(-0.08%)
May 07, 2018	42.62	42.71	42.54	42.60	753,149	-0.04(-0.10%)
May 04, 2018	42.17	42.68	42.13	42.64	256,936	+0.11(+0.25%)
May 03, 2018	42.54	42.62	42.22	42.53	482,381	+0.03(+0.07%)
May 02, 2018	42.66	42.77	42.46	42.50	746,731	-0.08(-0.18%)
May 01, 2018	42.58	42.72	42.34	42.58	649,464	-0.12(-0.29%)
Apr 30, 2018	42.79	42.92	42.67	42.70	488,454	-0.12(-0.29%)
Apr 27, 2018	42.77	42.85	42.59	42.82	328,161	-0.01(-0.02%)
Apr 26, 2018	42.78	42.89	42.68	42.83	268,810	+0.16(+0.38%)
Apr 25, 2018	42.61	42.71	42.45	42.67	288,820	-0.09(-0.21%)
Apr 24, 2018	42.95	43.04	42.61	42.76	511,974	-0.15(-0.36%)
Apr 23, 2018	42.86	42.98	42.78	42.92	1,312,675	+0.11(+0.25%)
Apr 20, 2018	42.81	42.92	42.74	42.81	249,517	-0.13(-0.30%)
Apr 19, 2018	43.01	43.11	42.85	42.94	249,684	-0.07(-0.16%)
Apr 18, 2018	42.96	43.05	42.92	43.01	252,842	+0.21(+0.50%)
Apr 17, 2018	42.64	42.85	42.64	42.79	366,019	+0.18(+0.43%)
Apr 16, 2018	42.59	42.69	42.51	42.61	302,259	+0.10(+0.23%)
Apr 13, 2018	42.65	42.72	42.39	42.51	269,933	+0.05(+0.13%)
Apr 12, 2018	42.40	42.52	42.32	42.46	347,649	+0.14(+0.33%)
Apr 11, 2018	42.38	42.54	42.27	42.32	459,412	-0.12(-0.29%)
Apr 10, 2018	42.36	42.51	42.27	42.44	843,543	+0.50(+1.19%)
Apr 09, 2018	42.01	42.27	41.90	41.94	674,849	+0.30(+0.72%)
Apr 06, 2018	41.94	42.01	41.50	41.65	361,649	-0.32(-0.77%)
Apr 05, 2018	41.84	42.03	41.74	41.97	478,406	+0.36(+0.86%)
Apr 04, 2018	41.01	41.65	41.00	41.61	472,705	+0.18(+0.44%)
Apr 03, 2018	41.34	41.47	41.14	41.42	702,666	+0.39(+0.94%)
Apr 02, 2018	41.47	41.67	40.81	41.04	534,472	-0.68(-1.64%)
Mar 29, 2018		41.72	41.72	41.72	0	+0.42(+1.02%)
Mar 28, 2018	41.25	41.65	41.19	41.30	388,353	+0.24(+0.60%)
Mar 27, 2018	41.61	41.61	40.90	41.06	290,203	-0.36(-0.87%)
Mar 26, 2018	41.21	41.42	40.86	41.42	378,775	+0.75(+1.84%)
Mar 23, 2018	41.19	41.26	40.63	40.67	777,315	-0.39(-0.95%)
Mar 22, 2018	41.39	41.49	41.03	41.06	361,908	-0.83(-1.97%)
Mar 21, 2018	41.77	42.09	41.71	41.88	423,262	+0.02(+0.05%)
Mar 20, 2018	41.75	41.91	41.73	41.86	559,171	+0.06(+0.15%)
Mar 19, 2018	42.05	42.05	41.58	41.80	344,188	-0.38(-0.91%)
Mar 16, 2018	42.08	42.25	42.07	42.18	268,524	+0.05(+0.11%)
Mar 15, 2018	42.10	42.30	42.04	42.14	281,967	-0.05(-0.13%)
Mar 14, 2018	42.43	42.45	42.06	42.19	594,622	+0.11(+0.25%)
Mar 13, 2018	42.55	42.56	42.01	42.08	277,623	-0.34(-0.81%)
Mar 12, 2018	42.37	42.49	42.31	42.43	800,947	+0.12(+0.29%)
Mar 09, 2018	42.13	42.34	42.07	42.30	363,120	+0.12(+0.29%)
Mar 08, 2018	42.30	42.32	42.03	42.18	822,787	-0.01(-0.02%)
Mar 07, 2018		42.22	41.88	42.19	326,559	-0.05(-0.13%)
Mar 06, 2018	42.26	42.37	42.11	42.24	240,046	+0.28(+0.67%)
Mar 05, 2018	41.50	42.05	41.45	41.96	895,852	+0.13(+0.31%)
Mar 02, 2018	41.49	41.86	41.33	41.83	787,530	+0.09(+0.22%)

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.