Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	43.07	43.07	42.98	43.06	3,540	-0.01(-0.02%)
May 30, 2018	42.94	43.07	42.94	43.07	11,776	+0.13(+0.30%)
May 29, 2018	43.10	43.10	42.87	42.94	9,789	-0.19(-0.43%)
May 25, 2018		43.13	43.13	43.13	0	-0.06(-0.13%)
May 24, 2018	43.11	43.18	43.01	43.18	1,158	-0.00(-0.00%)
May 23, 2018	42.98	43.22	42.98	43.19	4,810	-0.03(-0.06%)
May 22, 2018	43.32	43.32	43.16	43.21	1,946	+0.01(+0.02%)
May 21, 2018	43.20	43.22	43.14	43.20	6,671	+0.04(+0.09%)
May 18, 2018	43.12	43.17	43.12	43.16	1,297	-0.08(-0.18%)
May 17, 2018	43.12	43.25	43.12	43.24	13,452	+0.01(+0.02%)
May 16, 2018	43.08	43.25	43.08	43.23	28,612	+0.23(+0.54%)
May 15, 2018	43.16	43.19	42.99	43.00	3,804	-0.15(-0.35%)
May 14, 2018	43.25	43.25	43.15	43.15	617	+0.02(+0.04%)
May 11, 2018	43.10	43.13	43.10	43.13	603	-0.07(-0.16%)
May 10, 2018	42.99	43.20	42.99	43.20	3,236	+0.41(+0.95%)
May 09, 2018	42.95	42.95	42.80	42.80	3,336	-0.14(-0.33%)
May 08, 2018	42.95	42.95	42.74	42.94	3,077	+0.07(+0.15%)
May 07, 2018	42.88	42.91	42.84	42.87	2,827	+0.02(+0.04%)
May 04, 2018	42.42	42.85	42.42	42.85	5,156	+0.10(+0.24%)
May 03, 2018	42.59	42.75	42.59	42.75	647	+0.04(+0.09%)
May 02, 2018	42.80	42.80	42.71	42.71	822	-0.09(-0.20%)
May 01, 2018	42.67	42.80	42.63	42.80	1,458	-0.05(-0.11%)
Apr 30, 2018	42.90	42.90	42.78	42.84	1,713	+0.04(+0.09%)
Apr 27, 2018	42.77	42.87	42.76	42.81	3,489	-0.04(-0.09%)
Apr 26, 2018	42.77	42.85	42.77	42.84	1,780	+0.12(+0.29%)
Apr 25, 2018	42.67	42.72	42.58	42.72	4,204	-0.03(-0.07%)
Apr 24, 2018	42.79	42.81	42.74	42.75	3,409	-0.10(-0.24%)
Apr 23, 2018	42.86	42.86	42.80	42.85	1,492	+0.03(+0.07%)
Apr 20, 2018	42.94	42.94	42.82	42.82	8,978	-0.19(-0.44%)
Apr 19, 2018	42.98	43.01	42.98	43.01	754	+0.07(+0.15%)
Apr 18, 2018	42.94	43.04	42.92	42.95	23,428	-0.01(-0.02%)
Apr 17, 2018	42.91	42.97	42.74	42.96	60,789	+0.10(+0.24%)
Apr 16, 2018	42.79	42.85	42.79	42.85	1,316	+0.01(+0.02%)
Apr 13, 2018	42.80	42.84	42.74	42.84	3,615	-0.01(-0.02%)
Apr 12, 2018	42.70	42.85	42.70	42.85	18,585	+0.07(+0.15%)
Apr 11, 2018	42.77	42.81	42.71	42.79	7,989	-0.02(-0.04%)
Apr 10, 2018	42.71	42.91	42.69	42.81	45,080	+0.23(+0.53%)
Apr 09, 2018	42.62	42.74	42.58	42.58	1,236	+0.06(+0.13%)
Apr 06, 2018	42.77	42.77	42.47	42.52	10,407	-0.24(-0.55%)
Apr 05, 2018	42.75	42.78	42.67	42.76	3,613	+0.19(+0.45%)
Apr 04, 2018	42.40	42.57	42.40	42.57	424	-0.01(-0.02%)
Apr 03, 2018	42.42	42.60	42.42	42.58	3,383	+0.17(+0.40%)
Apr 02, 2018	42.64	42.67	42.41	42.41	4,368	-0.29(-0.69%)
Mar 29, 2018		42.70	42.70	42.70	0	+0.19(+0.45%)
Mar 28, 2018	42.54	42.54	42.43	42.51	2,198	-0.07(-0.16%)
Mar 27, 2018	42.64	42.71	42.58	42.58	798	-0.09(-0.22%)
Mar 26, 2018	42.50	42.67	42.50	42.67	2,337	+0.35(+0.83%)
Mar 23, 2018	42.60	42.63	42.32	42.32	19,213	-0.27(-0.64%)
Mar 22, 2018	42.79	42.83	42.60	42.60	2,710	-0.36(-0.84%)
Mar 21, 2018	42.88	43.00	42.87	42.96	4,975	+0.02(+0.04%)
Mar 20, 2018	42.90	42.96	42.88	42.94	1,416	+0.09(+0.20%)
Mar 19, 2018	42.93	42.93	42.83	42.86	2,158	-0.11(-0.26%)
Mar 16, 2018	43.02	43.02	42.97	42.97	1,746	-0.01(-0.02%)
Mar 15, 2018	42.99	43.03	42.95	42.98	67,503	+0.01(+0.02%)
Mar 14, 2018	43.03	43.04	42.97	42.97	4,005	-0.08(-0.18%)
Mar 13, 2018	43.05	43.05	43.05	43.05	490	-0.07(-0.15%)
Mar 12, 2018	43.18	43.21	43.02	43.11	40,863	+0.05(+0.11%)
Mar 09, 2018	43.05	43.16	42.91	43.07	13,543	+0.26(+0.60%)
Mar 08, 2018	42.89	42.89	42.81	42.81	1,165	-0.09(-0.22%)
Mar 07, 2018			42.72	42.91	5,847	+0.08(+0.18%)
Mar 06, 2018	42.66	42.91	42.66	42.83	39,349	+0.07(+0.16%)
Mar 05, 2018	42.76	42.76	42.76	42.76	923	+0.08(+0.20%)
Mar 02, 2018	42.60	42.68	42.55	42.68	3,050	+0.03(+0.07%)

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.