Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	42.37	42.46	42.01	42.20	900,380	-0.54(-1.27%)
May 30, 2018	42.53	42.80	42.34	42.75	590,079	+0.09(+0.21%)
May 29, 2018	42.51	42.80	42.48	42.66	569,765	-0.09(-0.20%)
May 25, 2018		42.75	42.75	42.75	0	-0.31(-0.73%)
May 24, 2018	43.19	43.26	42.88	43.06	461,072	-0.07(-0.15%)
May 23, 2018	43.16	43.26	42.81	43.13	653,551	-0.28(-0.64%)
May 22, 2018	43.39	43.64	43.29	43.40	527,769	-0.11(-0.25%)
May 21, 2018	43.37	43.56	43.18	43.51	681,425	+0.16(+0.37%)
May 18, 2018	43.22	43.42	43.11	43.35	1,366,668	+0.85(+2.01%)
May 17, 2018	42.67	42.75	42.33	42.50	1,289,867	+1.28(+3.12%)
May 16, 2018	41.19	41.22	41.04	41.21	455,147	-0.10(-0.25%)
May 15, 2018	41.56	41.72	41.21	41.32	681,265	-0.83(-1.97%)
May 14, 2018	42.35	42.40	42.02	42.15	484,737	+0.20(+0.49%)
May 11, 2018	41.86	42.05	41.78	41.94	382,966	-0.04(-0.09%)
May 10, 2018	41.73	41.99	41.49	41.98	436,993	+0.05(+0.12%)
May 09, 2018	41.66	42.05	41.59	41.93	551,294	+0.35(+0.84%)
May 08, 2018	41.88	41.89	41.43	41.58	725,102	-0.58(-1.37%)
May 07, 2018	42.19	42.34	42.10	42.16	432,604	-0.07(-0.16%)
May 04, 2018	42.26	42.35	42.05	42.22	602,464	-0.05(-0.12%)
May 03, 2018	42.28	42.34	41.95	42.27	563,135	+0.17(+0.40%)
May 02, 2018	42.34	42.42	42.04	42.10	394,373	-0.24(-0.57%)
May 01, 2018	42.32	42.44	42.27	42.35	682,618	-0.10(-0.24%)
Apr 30, 2018	42.54	42.65	42.43	42.45	429,277	-0.20(-0.46%)
Apr 27, 2018	42.27	42.69	42.22	42.64	483,821	+0.34(+0.79%)
Apr 26, 2018	42.16	42.34	41.97	42.31	856,236	+1.07(+2.60%)
Apr 25, 2018	41.10	41.41	40.94	41.24	866,264	+0.16(+0.39%)
Apr 24, 2018	41.11	41.32	40.94	41.08	846,405	+0.17(+0.41%)
Apr 23, 2018	40.54	40.99	40.46	40.91	1,004,699	-0.77(-1.84%)
Apr 20, 2018	41.63	41.81	41.59	41.67	605,514	-0.36(-0.85%)
Apr 19, 2018	42.27	42.40	41.86	42.03	633,611	-0.63(-1.49%)
Apr 18, 2018	42.97	43.23	42.64	42.67	917,683	-0.30(-0.70%)
Apr 17, 2018	42.67	43.11	42.67	42.97	544,825	+0.21(+0.49%)
Apr 16, 2018	42.93	42.97	42.48	42.75	1,178,550	-0.20(-0.48%)
Apr 13, 2018	42.83	43.12	42.83	42.96	484,533	+0.31(+0.72%)
Apr 12, 2018	43.18	43.18	42.60	42.65	1,157,005	-0.26(-0.61%)
Apr 11, 2018	42.96	43.16	42.86	42.91	880,964	+0.20(+0.46%)
Apr 10, 2018	42.34	42.80	42.22	42.72	2,487,146	-0.30(-0.70%)
Apr 09, 2018	43.07	43.29	42.91	43.02	840,536	+0.66(+1.55%)
Apr 06, 2018	42.43	42.64	42.32	42.36	681,422	-0.12(-0.27%)
Apr 05, 2018	42.00	42.50	41.87	42.48	1,248,527	+0.75(+1.80%)
Apr 04, 2018	41.32	41.77	41.27	41.73	905,918	+0.45(+1.10%)
Apr 03, 2018	41.13	41.41	40.90	41.27	960,596	+0.37(+0.91%)
Apr 02, 2018	41.13	41.37	40.80	40.90	739,329	-0.27(-0.66%)
Mar 29, 2018		41.17	41.17	41.17	0	-0.19(-0.46%)
Mar 28, 2018	41.10	41.58	40.79	41.36	1,684,652	+1.49(+3.73%)
Mar 27, 2018	39.48	40.24	39.38	39.87	966,589	+0.33(+0.83%)
Mar 26, 2018	39.50	39.56	39.17	39.54	723,075	+0.66(+1.71%)
Mar 23, 2018	39.50	39.73	38.84	38.88	1,229,879	-0.02(-0.06%)
Mar 22, 2018	39.02	39.34	38.86	38.90	1,738,028	-0.34(-0.86%)
Mar 21, 2018	39.27	39.59	39.11	39.24	872,502	+0.15(+0.37%)
Mar 20, 2018	39.36	39.50	39.03	39.09	1,229,029	-0.50(-1.27%)
Mar 19, 2018	39.54	39.82	39.41	39.59	877,887	-0.33(-0.82%)
Mar 16, 2018	39.81	40.05	39.77	39.92	1,268,551	+0.36(+0.92%)
Mar 15, 2018	39.80	40.08	39.46	39.56	1,172,797	-0.47(-1.18%)
Mar 14, 2018	39.97	40.24	39.84	40.03	706,197	+0.10(+0.26%)
Mar 13, 2018	40.08	40.23	39.75	39.93	772,138	-0.16(-0.40%)
Mar 12, 2018	40.01	40.27	39.94	40.09	692,699	+0.18(+0.44%)
Mar 09, 2018	40.11	40.13	39.74	39.92	1,194,885	-0.26(-0.65%)
Mar 08, 2018	40.21	40.54	40.09	40.18	1,240,775	+0.45(+1.14%)
Mar 07, 2018		39.94	39.55	39.73	1,383,308	+0.93(+2.41%)
Mar 06, 2018	39.09	39.10	38.64	38.79	2,143,867	+0.26(+0.66%)
Mar 05, 2018	37.81	38.61	37.76	38.54	872,904	+0.64(+1.69%)
Mar 02, 2018	37.71	38.00	37.61	37.89	1,038,557	-0.01(-0.02%)

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.