Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	41.52	41.52	40.64	40.76	22,480	-0.79(-1.91%)
May 30, 2018	41.20	41.63	41.12	41.55	30,174	+0.46(+1.12%)
May 29, 2018	41.06	41.32	40.95	41.09	33,766	-0.13(-0.31%)
May 25, 2018		41.22	41.22	41.22	0	-0.08(-0.20%)
May 24, 2018	41.26	41.36	40.97	41.30	39,817	-0.01(-0.02%)
May 23, 2018	41.07	41.36	41.07	41.31	50,643	+0.20(+0.48%)
May 22, 2018	41.34	41.51	41.07	41.11	37,045	-0.14(-0.35%)
May 21, 2018	41.27	41.41	41.21	41.25	27,636	+0.14(+0.35%)
May 18, 2018	41.40	41.40	40.98	41.11	37,392	-0.53(-1.28%)
May 17, 2018	41.73	41.77	41.53	41.64	32,234	-0.07(-0.18%)
May 16, 2018	41.40	41.83	41.40	41.72	29,373	+0.37(+0.90%)
May 15, 2018	41.24	41.45	41.11	41.34	44,978	-0.09(-0.22%)
May 14, 2018	41.55	41.55	41.35	41.43	36,698	-0.02(-0.04%)
May 11, 2018	41.49	41.66	41.35	41.45	235,608	+0.06(+0.15%)
May 10, 2018	41.29	41.58	41.28	41.39	63,053	+0.22(+0.53%)
May 09, 2018	40.87	41.29	40.87	41.17	38,284	+0.31(+0.75%)
May 08, 2018	40.94	40.95	40.72	40.86	27,692	-0.16(-0.40%)
May 07, 2018	40.92	41.16	40.92	41.03	49,995	+0.06(+0.15%)
May 04, 2018	40.17	41.12	40.17	40.96	35,128	+0.71(+1.77%)
May 03, 2018	40.92	40.92	40.22	40.25	39,164	-0.70(-1.70%)
May 02, 2018	41.67	41.67	40.89	40.95	55,272	-0.92(-2.20%)
May 01, 2018	41.94	41.95	41.60	41.87	28,767	-0.23(-0.54%)
Apr 30, 2018	42.64	42.76	42.08	42.09	41,748	-0.45(-1.06%)
Apr 27, 2018	42.48	42.79	42.48	42.54	34,312	+0.03(+0.06%)
Apr 26, 2018	42.33	42.62	42.10	42.52	19,432	+0.29(+0.68%)
Apr 25, 2018	41.90	42.34	41.83	42.23	136,407	+0.32(+0.75%)
Apr 24, 2018	41.98	42.14	41.69	41.91	43,801	+0.05(+0.13%)
Apr 23, 2018	41.93	41.93	41.73	41.86	21,387	+0.06(+0.15%)
Apr 20, 2018	42.36	42.36	41.69	41.80	42,940	-0.57(-1.34%)
Apr 19, 2018	42.71	42.71	42.21	42.36	28,222	-0.49(-1.14%)
Apr 18, 2018	43.10	43.10	42.83	42.85	52,000	-0.17(-0.39%)
Apr 17, 2018	43.03	43.08	42.85	43.02	34,909	+0.14(+0.34%)
Apr 16, 2018	42.45	43.05	42.45	42.88	22,279	+0.50(+1.17%)
Apr 13, 2018	42.73	42.73	42.31	42.38	23,698	-0.25(-0.59%)
Apr 12, 2018	42.72	42.77	42.57	42.63	27,910	+0.02(+0.04%)
Apr 11, 2018	42.46	42.74	42.40	42.62	59,472	-0.03(-0.06%)
Apr 10, 2018	42.66	42.76	42.45	42.64	28,588	+0.29(+0.68%)
Apr 09, 2018	42.43	42.84	42.18	42.35	276,321	+0.00(+0.00%)
Apr 06, 2018	42.38	42.91	42.10	42.35	147,813	-0.27(-0.63%)
Apr 05, 2018	42.81	42.81	42.49	42.62	26,113	-0.04(-0.09%)
Apr 04, 2018	41.60	42.76	41.60	42.66	241,856	+0.72(+1.72%)
Apr 03, 2018	41.61	42.07	41.42	41.94	439,666	+0.50(+1.20%)
Apr 02, 2018	42.28	42.28	41.21	41.44	405,236	-0.92(-2.17%)
Mar 29, 2018		42.36	42.36	42.36	0	+0.41(+0.97%)
Mar 28, 2018	41.62	42.09	41.62	41.96	41,599	+0.39(+0.93%)
Mar 27, 2018	41.85	42.08	41.42	41.57	22,014	-0.19(-0.45%)
Mar 26, 2018	41.38	41.79	41.32	41.76	26,152	+0.70(+1.72%)
Mar 23, 2018	41.64	41.76	41.05	41.05	62,999	-0.41(-0.98%)
Mar 22, 2018	41.83	42.05	41.46	41.46	23,450	-0.53(-1.26%)
Mar 21, 2018	42.23	42.29	41.93	41.99	25,870	-0.40(-0.94%)
Mar 20, 2018	42.59	42.59	42.24	42.39	27,974	-0.14(-0.34%)
Mar 19, 2018	42.78	42.82	42.41	42.53	19,978	-0.24(-0.57%)
Mar 16, 2018	42.69	42.87	42.69	42.78	18,214	+0.11(+0.25%)
Mar 15, 2018	43.13	43.27	42.57	42.67	19,018	-0.42(-0.98%)
Mar 14, 2018	43.59	43.63	43.05	43.09	24,106	-0.38(-0.87%)
Mar 13, 2018	43.63	43.65	43.42	43.47	16,872	-0.04(-0.08%)
Mar 12, 2018	43.55	43.73	43.48	43.51	22,843	+0.00(+0.00%)
Mar 09, 2018	43.28	43.51	43.12	43.51	21,635	+0.46(+1.07%)
Mar 08, 2018	43.17	43.17	42.94	43.05	23,358	-0.15(-0.35%)
Mar 07, 2018		43.41	43.03	43.20	22,192	-0.39(-0.89%)
Mar 06, 2018	43.51	43.59	43.19	43.59	25,408	+0.14(+0.33%)
Mar 05, 2018	42.97	43.47	42.97	43.44	20,953	+0.32(+0.75%)
Mar 02, 2018	42.70	43.16	42.70	43.12	164,090	+0.34(+0.80%)

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.