Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	41.06	41.06	40.75	40.96	1,124,717	-0.27(-0.65%)
May 30, 2018	40.93	41.28	40.86	41.23	320,439	+0.61(+1.51%)
May 29, 2018	40.83	40.94	40.44	40.62	364,558	-0.96(-2.32%)
May 25, 2018		41.58	41.58	41.58	0	-0.44(-1.04%)
May 24, 2018	42.07	42.07	41.74	42.02	277,805	-0.27(-0.63%)
May 23, 2018	42.26	42.29	42.06	42.29	939,503	-0.54(-1.25%)
May 22, 2018	42.95	42.96	42.76	42.82	8,454,930	+0.05(+0.11%)
May 21, 2018	42.79	42.80	42.67	42.78	2,881,802	+0.19(+0.45%)
May 18, 2018	42.64	42.72	42.57	42.59	5,914,403	-0.25(-0.59%)
May 17, 2018	42.84	42.98	42.72	42.84	5,722,136	+0.01(+0.02%)
May 16, 2018	42.73	42.86	42.68	42.83	309,952	-0.05(-0.12%)
May 15, 2018	42.76	42.98	42.69	42.88	285,528	-0.26(-0.60%)
May 14, 2018	43.24	43.24	43.09	43.14	297,347	+0.05(+0.12%)
May 11, 2018	43.14	43.18	43.06	43.09	482,575	+0.08(+0.20%)
May 10, 2018	42.86	43.02	42.77	43.01	233,788	+0.29(+0.68%)
May 09, 2018	42.56	42.79	42.49	42.72	260,238	+0.13(+0.31%)
May 08, 2018	42.46	42.59	42.35	42.59	368,759	-0.03(-0.08%)
May 07, 2018	42.64	42.73	42.56	42.62	752,754	-0.04(-0.10%)
May 04, 2018	42.20	42.70	42.15	42.66	256,801	+0.11(+0.25%)
May 03, 2018	42.56	42.64	42.24	42.56	482,128	+0.03(+0.07%)
May 02, 2018	42.68	42.79	42.48	42.52	746,340	-0.08(-0.18%)
May 01, 2018	42.60	42.75	42.36	42.60	649,123	-0.12(-0.29%)
Apr 30, 2018	42.82	42.94	42.70	42.72	488,198	-0.12(-0.29%)
Apr 27, 2018	42.79	42.88	42.62	42.85	327,989	-0.01(-0.02%)
Apr 26, 2018	42.80	42.91	42.70	42.85	268,669	+0.16(+0.38%)
Apr 25, 2018	42.63	42.73	42.47	42.69	288,668	-0.09(-0.21%)
Apr 24, 2018	42.97	43.06	42.63	42.78	511,706	-0.15(-0.36%)
Apr 23, 2018	42.88	43.00	42.80	42.94	1,311,987	+0.11(+0.25%)
Apr 20, 2018	42.83	42.94	42.76	42.83	249,387	-0.13(-0.30%)
Apr 19, 2018	43.04	43.14	42.88	42.96	249,553	-0.07(-0.16%)
Apr 18, 2018	42.98	43.08	42.94	43.03	252,710	+0.21(+0.50%)
Apr 17, 2018	42.66	42.88	42.66	42.82	365,827	+0.18(+0.43%)
Apr 16, 2018	42.61	42.72	42.53	42.63	302,101	+0.10(+0.23%)
Apr 13, 2018	42.67	42.74	42.41	42.53	269,792	+0.05(+0.13%)
Apr 12, 2018	42.42	42.54	42.35	42.48	347,467	+0.14(+0.33%)
Apr 11, 2018	42.40	42.57	42.30	42.34	459,171	-0.12(-0.29%)
Apr 10, 2018	42.39	42.53	42.29	42.46	843,101	+0.50(+1.19%)
Apr 09, 2018	42.03	42.29	41.92	41.97	674,496	+0.30(+0.72%)
Apr 06, 2018	41.96	42.03	41.52	41.67	361,460	-0.32(-0.77%)
Apr 05, 2018	41.87	42.05	41.76	41.99	478,156	+0.36(+0.86%)
Apr 04, 2018	41.03	41.68	41.02	41.63	472,457	+0.18(+0.44%)
Apr 03, 2018	41.36	41.49	41.16	41.45	702,297	+0.39(+0.94%)
Apr 02, 2018	41.49	41.69	40.83	41.06	534,191	-0.68(-1.64%)
Mar 29, 2018		41.74	41.74	41.74	0	+0.42(+1.02%)
Mar 28, 2018	41.27	41.67	41.21	41.32	388,149	+0.24(+0.60%)
Mar 27, 2018	41.63	41.63	40.93	41.08	290,051	-0.36(-0.87%)
Mar 26, 2018	41.23	41.44	40.88	41.44	378,577	+0.75(+1.84%)
Mar 23, 2018	41.22	41.28	40.65	40.69	776,908	-0.39(-0.95%)
Mar 22, 2018	41.41	41.51	41.06	41.08	361,718	-0.83(-1.97%)
Mar 21, 2018	41.79	42.11	41.74	41.90	423,040	+0.02(+0.05%)
Mar 20, 2018	41.77	41.93	41.75	41.88	558,878	+0.06(+0.15%)
Mar 19, 2018	42.07	42.07	41.60	41.82	344,008	-0.38(-0.91%)
Mar 16, 2018	42.10	42.27	42.09	42.20	268,383	+0.05(+0.11%)
Mar 15, 2018	42.12	42.33	42.06	42.16	281,820	-0.05(-0.13%)
Mar 14, 2018	42.45	42.48	42.08	42.21	594,311	+0.11(+0.25%)
Mar 13, 2018	42.57	42.58	42.03	42.10	277,477	-0.34(-0.81%)
Mar 12, 2018	42.39	42.51	42.33	42.45	800,528	+0.12(+0.29%)
Mar 09, 2018	42.15	42.36	42.09	42.33	362,930	+0.12(+0.29%)
Mar 08, 2018	42.32	42.34	42.05	42.20	822,356	-0.01(-0.02%)
Mar 07, 2018		42.24	41.90	42.21	326,388	-0.05(-0.13%)
Mar 06, 2018	42.28	42.39	42.13	42.26	239,920	+0.28(+0.67%)
Mar 05, 2018	41.52	42.07	41.47	41.98	895,382	+0.13(+0.31%)
Mar 02, 2018	41.51	41.89	41.35	41.85	787,117	+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.