Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	43.92	43.95	43.69	43.74	2,840	-0.42(-0.94%)
May 30, 2018	44.11	44.16	44.11	44.16	1,977	+0.69(+1.58%)
May 29, 2018	43.67	43.74	43.32	43.47	14,930	-0.43(-0.99%)
May 25, 2018		43.90	43.90	43.90	0	-0.01(-0.03%)
May 24, 2018	43.96	43.96	43.90	43.92	951	-0.12(-0.28%)
May 23, 2018	43.92	44.05	43.90	44.04	15,039	-0.08(-0.19%)
May 22, 2018	44.19	44.19	44.12	44.12	11,347	-0.08(-0.17%)
May 21, 2018	44.22	44.22	44.15	44.20	1,850	+0.26(+0.59%)
May 18, 2018	43.89	43.94	43.89	43.94	1,481	+0.04(+0.09%)
May 17, 2018	44.06	44.08	43.90	43.90	4,893	+0.04(+0.09%)
May 16, 2018	43.80	43.99	43.77	43.86	12,068	+0.21(+0.48%)
May 15, 2018	43.70	43.74	43.65	43.65	812	-0.26(-0.59%)
May 14, 2018	44.10	44.15	43.88	43.91	5,683	-0.07(-0.17%)
May 11, 2018	43.97	44.02	43.90	43.98	1,265	+0.08(+0.17%)
May 10, 2018	43.85	43.90	43.85	43.90	1,518	+0.40(+0.93%)
May 09, 2018	43.32	43.57	43.21	43.50	4,606	+0.32(+0.74%)
May 08, 2018	43.15	43.18	43.13	43.18	2,379	+0.01(+0.02%)
May 07, 2018	43.28	43.34	43.17	43.17	12,548	-0.02(-0.05%)
May 04, 2018	42.54	43.21	42.54	43.19	428	+0.64(+1.50%)
May 03, 2018	42.50	42.63	42.28	42.55	5,915	-0.34(-0.79%)
May 02, 2018	42.93	42.96	42.89	42.89	2,167	-0.03(-0.07%)
May 01, 2018	42.88	42.92	42.70	42.92	14,631	-0.21(-0.49%)
Apr 30, 2018	43.48	43.48	43.09	43.13	17,652	-0.24(-0.55%)
Apr 27, 2018	43.37	43.37	43.37	43.37	1,000	-0.05(-0.12%)
Apr 26, 2018	43.28	43.42	43.28	43.42	2,886	+0.62(+1.45%)
Apr 25, 2018	42.75	42.90	42.75	42.80	4,373	-0.01(-0.02%)
Apr 24, 2018	43.44	43.44	42.72	42.81	2,189	-0.41(-0.95%)
Apr 23, 2018	43.39	43.47	43.22	43.22	1,699	-0.11(-0.25%)
Apr 20, 2018	43.58	43.61	43.33	43.33	1,900	-0.32(-0.73%)
Apr 19, 2018	43.87	43.87	43.65	43.65	645	-0.34(-0.77%)
Apr 18, 2018	43.97	44.06	43.96	43.99	2,066	+0.19(+0.43%)
Apr 17, 2018	43.65	43.88	43.65	43.80	284,826	+0.39(+0.90%)
Apr 16, 2018	43.33	43.50	43.33	43.41	2,810	+0.43(+1.00%)
Apr 13, 2018	43.22	43.22	42.84	42.98	4,484	-0.11(-0.26%)
Apr 12, 2018	43.07	43.17	43.01	43.09	26,555	+0.29(+0.68%)
Apr 11, 2018	42.94	43.03	42.80	42.80	6,722	-0.25(-0.58%)
Apr 10, 2018	42.99	43.09	42.92	43.05	8,270	+0.47(+1.12%)
Apr 09, 2018	42.57	42.87	42.57	42.58	1,483	+0.18(+0.41%)
Apr 06, 2018	43.02	43.02	42.16	42.40	6,549	-0.94(-2.16%)
Apr 05, 2018	43.23	43.34	43.14	43.34	3,123	+0.34(+0.79%)
Apr 04, 2018	42.28	43.03	42.24	43.00	7,707	+0.62(+1.47%)
Apr 03, 2018	42.06	42.44	42.06	42.38	7,451	+0.35(+0.83%)
Apr 02, 2018	42.71	42.71	41.66	42.03	48,224	-1.10(-2.55%)
Mar 29, 2018		43.13	43.13	43.13	0	+0.59(+1.39%)
Mar 28, 2018	42.48	42.72	42.48	42.54	1,941	+0.10(+0.23%)
Mar 27, 2018	43.24	43.24	42.97	42.44	4,977	-0.55(-1.28%)
Mar 26, 2018	42.68	42.99	42.42	42.99	4,082	+0.04(+0.09%)
Mar 23, 2018	43.06	43.06	42.93	42.95	1,239	-0.14(-0.32%)
Mar 22, 2018	44.14	44.14	43.08	43.09	22,027	-0.91(-2.07%)
Mar 21, 2018	44.13	44.25	43.98	44.00	10,588	-0.04(-0.08%)
Mar 20, 2018	44.03	44.11	43.96	44.04	3,224	+0.04(+0.08%)
Mar 19, 2018	44.28	44.28	43.78	44.00	3,040	-0.48(-1.07%)
Mar 16, 2018	44.56	44.56	44.47	44.48	3,039	+0.16(+0.35%)
Mar 15, 2018	44.38	44.49	44.32	44.32	3,186	-0.06(-0.13%)
Mar 14, 2018	44.78	44.78	44.38	44.38	16,488	-0.24(-0.54%)
Mar 13, 2018	44.96	44.99	44.56	44.62	9,697	-0.20(-0.44%)
Mar 12, 2018	44.95	44.96	44.81	44.81	7,945	+0.05(+0.11%)
Mar 09, 2018	44.45	44.76	44.45	44.76	4,433	+0.74(+1.69%)
Mar 08, 2018	44.13	44.13	44.01	44.02	2,335	+0.20(+0.45%)
Mar 07, 2018	43.84	43.84	43.72	43.82	1,818	-0.12(-0.27%)
Mar 06, 2018	43.80	43.94	43.80	43.94	1,470	+0.17(+0.38%)
Mar 05, 2018	43.56	43.84	43.56	43.77	2,937	+0.69(+1.61%)
Mar 02, 2018	42.67	43.15	42.67	43.08	17,823	+0.22(+0.51%)

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.