Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	42.93	43.04	42.04	42.30	569,406	-0.58(-1.35%)
May 30, 2018	43.36	43.98	42.79	42.88	1,025,524	-0.41(-0.95%)
May 29, 2018	44.05	44.09	43.16	43.29	809,318	-0.82(-1.86%)
May 25, 2018		44.11	44.11	44.11	0	+0.52(+1.19%)
May 24, 2018	43.55	43.82	43.25	43.59	306,709	+0.14(+0.32%)
May 23, 2018	43.28	43.45	42.96	43.45	444,113	+0.24(+0.56%)
May 22, 2018	43.21	43.54	42.95	43.21	275,190	+0.06(+0.14%)
May 21, 2018	43.08	43.30	42.88	43.15	310,517	+0.17(+0.40%)
May 18, 2018	42.82	43.15	42.76	42.98	375,662	-0.02(-0.05%)
May 17, 2018	42.57	43.11	42.57	43.00	422,919	+0.35(+0.82%)
May 16, 2018	41.92	42.79	41.89	42.65	741,891	+0.49(+1.16%)
May 15, 2018	43.42	43.43	42.06	42.16	1,205,993	-1.52(-3.48%)
May 14, 2018	43.65	43.91	43.27	43.68	543,416	+0.07(+0.16%)
May 11, 2018	43.39	44.03	43.34	43.61	694,107	+0.32(+0.74%)
May 10, 2018	42.83	43.49	42.83	43.29	446,023	+0.55(+1.29%)
May 09, 2018	42.45	42.86	42.09	42.74	490,602	+0.36(+0.85%)
May 08, 2018	42.22	42.51	41.97	42.38	510,882	+0.11(+0.26%)
May 07, 2018	42.75	43.25	42.17	42.27	644,635	-0.46(-1.08%)
May 04, 2018	41.90	42.90	41.90	42.73	558,586	+0.72(+1.71%)
May 03, 2018	42.69	42.84	41.48	42.01	908,014	-0.75(-1.75%)
May 02, 2018	43.26	43.39	42.70	42.76	1,036,216	-0.53(-1.22%)
May 01, 2018	43.17	43.44	42.74	43.29	469,866	+0.02(+0.05%)
Apr 30, 2018	43.86	44.12	43.12	43.27	963,929	-0.40(-0.92%)
Apr 27, 2018	43.88	44.18	43.45	43.67	937,655	-0.28(-0.64%)
Apr 26, 2018	44.33	44.72	42.93	43.95	938,114	+0.16(+0.37%)
Apr 25, 2018	43.83	44.29	43.63	43.79	725,003	-0.18(-0.41%)
Apr 24, 2018	44.52	44.65	43.50	43.97	677,302	-0.43(-0.97%)
Apr 23, 2018	44.56	44.88	44.29	44.40	406,335	-0.12(-0.27%)
Apr 20, 2018	44.71	44.91	44.29	44.52	768,357	-0.28(-0.62%)
Apr 19, 2018	44.94	45.13	44.57	44.80	624,120	-0.11(-0.24%)
Apr 18, 2018	44.65	45.06	44.40	44.91	732,884	+0.17(+0.38%)
Apr 17, 2018	44.79	45.08	44.51	44.74	734,026	+0.06(+0.13%)
Apr 16, 2018	44.65	44.92	44.49	44.68	482,437	+0.15(+0.34%)
Apr 13, 2018	44.67	44.86	44.38	44.53	381,319	-0.03(-0.07%)
Apr 12, 2018	44.42	44.85	44.31	44.56	247,995	+0.23(+0.52%)
Apr 11, 2018	43.98	44.61	43.64	44.33	371,591	+0.15(+0.34%)
Apr 10, 2018	44.21	44.58	44.08	44.18	553,905	+0.35(+0.80%)
Apr 09, 2018	43.83	44.13	43.47	43.83	270,968	+0.20(+0.46%)
Apr 06, 2018	44.11	44.55	43.48	43.63	727,008	-0.77(-1.73%)
Apr 05, 2018	44.81	44.83	44.21	44.40	541,432	-0.25(-0.56%)
Apr 04, 2018	43.88	44.77	43.67	44.65	991,708	+0.45(+1.02%)
Apr 03, 2018	43.51	44.41	43.51	44.20	759,294	+0.75(+1.73%)
Apr 02, 2018	44.42	44.48	43.08	43.45	724,597	-0.07(-0.16%)
Mar 29, 2018		43.52	43.52	43.52	0	+0.75(+1.75%)
Mar 28, 2018	43.12	43.36	42.59	42.77	592,796	-0.40(-0.93%)
Mar 27, 2018	43.51	43.51	42.60	43.17	747,301	-0.22(-0.51%)
Mar 26, 2018	43.03	43.80	43.03	43.39	506,022	+0.85(+2.00%)
Mar 23, 2018	43.16	43.47	42.53	42.54	605,263	-0.54(-1.25%)
Mar 22, 2018	44.13	44.31	43.08	43.08	534,541	-1.19(-2.69%)
Mar 21, 2018	44.37	44.62	44.14	44.27	662,949	-0.09(-0.20%)
Mar 20, 2018	44.87	45.20	44.33	44.36	781,411	-0.34(-0.76%)
Mar 19, 2018	45.00	45.88	44.68	44.70	828,051	-0.28(-0.62%)
Mar 16, 2018	45.28	45.43	44.97	44.98	919,506	-0.21(-0.46%)
Mar 15, 2018	45.79	46.02	45.07	45.19	413,191	-0.51(-1.12%)
Mar 14, 2018	46.14	46.23	45.43	45.70	464,854	-0.22(-0.48%)
Mar 13, 2018	46.04	46.59	45.85	45.92	930,408	+0.02(+0.04%)
Mar 12, 2018	45.87	45.96	45.38	45.90	222,901	-0.03(-0.07%)
Mar 09, 2018	45.48	45.95	45.22	45.93	260,719	+0.46(+1.01%)
Mar 08, 2018	45.57	45.65	44.97	45.47	392,032	-0.10(-0.22%)
Mar 07, 2018		45.85		45.57	389,664	+0.02(+0.04%)
Mar 06, 2018	44.93	45.74	44.68	45.55	506,515	+0.83(+1.86%)
Mar 05, 2018	44.30	44.94	44.20	44.72	595,049	+0.29(+0.65%)
Mar 02, 2018	43.94	44.54	43.80	44.43	298,744	+0.34(+0.77%)

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.