Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	40.04	40.04	39.77	39.79	169,425	-0.17(-0.44%)
May 30, 2018	39.96	40.09	39.85	39.96	143,501	+0.25(+0.64%)
May 29, 2018	39.87	40.05	39.66	39.71	268,972	-0.41(-1.02%)
May 25, 2018		40.12	40.12	40.12	0	-0.09(-0.22%)
May 24, 2018	40.15	40.26	40.07	40.21	279,773	-0.07(-0.17%)
May 23, 2018	39.95	40.36	39.95	40.28	85,992	+0.08(+0.19%)
May 22, 2018	40.25	40.38	40.19	40.20	84,943	+0.21(+0.52%)
May 21, 2018	39.77	39.99	39.77	39.99	29,428	+0.09(+0.22%)
May 18, 2018	39.88	39.95	39.75	39.90	36,804	-0.32(-0.80%)
May 17, 2018	40.35	40.35	40.16	40.23	155,575	-0.28(-0.69%)
May 16, 2018	40.49	40.60	40.43	40.50	69,718	+0.09(+0.22%)
May 15, 2018	40.42	40.56	40.22	40.42	107,603	-0.40(-0.98%)
May 14, 2018	41.15	41.19	40.82	40.82	192,711	-0.44(-1.08%)
May 11, 2018	41.49	41.49	41.20	41.26	74,045	-0.14(-0.34%)
May 10, 2018	41.25	41.47	41.15	41.40	164,530	+0.71(+1.73%)
May 09, 2018	40.83	40.92	40.66	40.70	969,206	-0.23(-0.55%)
May 08, 2018	41.10	41.10	40.81	40.92	429,876	-0.39(-0.95%)
May 07, 2018	41.38	41.47	41.30	41.31	61,980	-0.38(-0.92%)
May 04, 2018	41.67	41.78	41.53	41.70	79,392	+0.02(+0.04%)
May 03, 2018	41.86	41.86	41.58	41.68	112,714	-0.03(-0.08%)
May 02, 2018	42.04	42.04	41.71	41.71	403,168	-0.32(-0.77%)
May 01, 2018	42.33	42.33	42.00	42.04	182,047	-0.37(-0.88%)
Apr 30, 2018	42.65	42.65	42.39	42.41	62,980	-0.35(-0.81%)
Apr 27, 2018	42.59	42.80	42.59	42.76	19,981	+0.20(+0.47%)
Apr 26, 2018	42.65	42.65	42.39	42.56	145,985	-0.02(-0.04%)
Apr 25, 2018	42.49	42.58	42.39	42.58	222,833	-0.23(-0.53%)
Apr 24, 2018	42.84	42.88	42.75	42.80	254,395	+0.00(+0.00%)
Apr 23, 2018	42.94	42.99	42.78	42.80	107,612	-0.46(-1.07%)
Apr 20, 2018	43.43	43.43	43.22	43.26	89,340	-0.36(-0.82%)
Apr 19, 2018	43.76	43.76	43.53	43.62	76,749	-0.22(-0.50%)
Apr 18, 2018	43.66	43.85	43.66	43.84	81,292	+0.23(+0.54%)
Apr 17, 2018	43.66	43.66	43.56	43.60	39,044	+0.03(+0.08%)
Apr 16, 2018	43.60	43.60	43.31	43.57	90,411	+0.00(+0.00%)
Apr 13, 2018	43.59	43.61	43.52	43.57	117,311	+0.06(+0.14%)
Apr 12, 2018	43.52	43.59	43.48	43.51	247,989	+0.07(+0.16%)
Apr 11, 2018	43.39	43.52	43.34	43.44	118,137	+0.03(+0.06%)
Apr 10, 2018	43.26	43.46	43.19	43.41	159,384	+0.15(+0.34%)
Apr 09, 2018	43.39	43.44	43.26	43.26	99,809	-0.22(-0.50%)
Apr 06, 2018	43.58	43.61	43.43	43.48	75,610	-0.20(-0.46%)
Apr 05, 2018	43.83	43.83	43.63	43.68	112,176	-0.07(-0.16%)
Apr 04, 2018	43.60	43.81	43.60	43.75	54,318	+0.05(+0.12%)
Apr 03, 2018	43.74	43.76	43.64	43.70	61,545	-0.02(-0.04%)
Apr 02, 2018	43.87	43.87	43.60	43.72	83,451	-0.12(-0.28%)
Mar 29, 2018		43.84	43.84	43.84	0	+0.20(+0.46%)
Mar 28, 2018	43.70	43.72	43.63	43.64	43,283	-0.07(-0.16%)
Mar 27, 2018	43.73	43.84	43.70	43.71	97,587	-0.13(-0.30%)
Mar 26, 2018	43.71	43.89	43.63	43.84	60,662	+0.42(+0.96%)
Mar 23, 2018	43.55	43.57	43.42	43.42	73,767	-0.03(-0.06%)
Mar 22, 2018	43.47	43.53	43.41	43.45	63,032	-0.12(-0.28%)
Mar 21, 2018	43.32	43.59	43.26	43.57	120,841	+0.45(+1.05%)
Mar 20, 2018	43.17	43.27	43.12	43.12	147,359	-0.10(-0.24%)
Mar 19, 2018	43.20	43.25	43.18	43.22	41,459	-0.08(-0.18%)
Mar 16, 2018	43.26	43.38	43.24	43.30	38,888	-0.06(-0.14%)
Mar 15, 2018	43.52	43.53	43.33	43.36	235,935	-0.30(-0.68%)
Mar 14, 2018	43.66	43.66	43.58	43.66	40,129	+0.08(+0.18%)
Mar 13, 2018	43.61	43.70	43.48	43.58	88,810	+0.00(+0.00%)
Mar 12, 2018	43.46	43.59	43.46	43.58	26,278	+0.03(+0.08%)
Mar 09, 2018	43.52	43.68	43.52	43.54	147,174	+0.07(+0.16%)
Mar 08, 2018	43.62	43.62	43.37	43.47	60,659	-0.15(-0.34%)
Mar 07, 2018		43.65	43.52	43.62	62,655	-0.02(-0.04%)
Mar 06, 2018	43.78	43.78	43.60	43.64	46,905	+0.14(+0.32%)
Mar 05, 2018	43.40	43.53	43.32	43.50	61,621	+0.01(+0.02%)
Mar 02, 2018	43.36	43.59	43.27	43.49	123,816	+0.03(+0.06%)

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.