Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	40.62	40.62	40.60	40.60	2,780	+0.10(+0.25%)
May 30, 2018	40.50	40.50	40.50	40.50	85	+0.00(+0.00%)
May 29, 2018	40.54	40.54	40.49	40.50	2,997	-0.18(-0.44%)
May 25, 2018		40.67	40.67	40.67	0	-0.01(-0.02%)
May 24, 2018	40.67	40.68	40.65	40.68	849	-0.01(-0.02%)
May 23, 2018	40.59	40.69	40.59	40.69	1,510	+0.07(+0.16%)
May 22, 2018	40.68	40.68	40.62	40.62	5,056	+0.02(+0.04%)
May 21, 2018	40.61	40.61	40.61	40.61	274	+0.05(+0.13%)
May 18, 2018	40.60	40.60	40.56	40.56	1,924	-0.07(-0.17%)
May 17, 2018	40.64	40.64	40.61	40.63	1,818	+0.06(+0.14%)
May 16, 2018	40.57	40.57	40.57	40.57	6,951	-0.03(-0.08%)
May 15, 2018	40.59	40.60	40.59	40.60	2,055	-0.12(-0.29%)
May 14, 2018	40.72	40.72	40.72	40.72	495	+0.02(+0.04%)
May 11, 2018	40.70	40.70	40.70	40.70	285	+0.04(+0.10%)
May 10, 2018	40.66	40.66	40.66	40.66	100	+0.03(+0.08%)
May 09, 2018	40.62	40.62	40.62	40.62	363	-0.02(-0.04%)
May 08, 2018	40.65	40.65	40.64	40.64	2,606	-0.04(-0.10%)
May 07, 2018	40.67	40.68	40.64	40.68	3,962	+0.07(+0.16%)
May 04, 2018	40.62	40.62	40.62	40.62	250	+0.00(+0.00%)
May 03, 2018	40.62	40.62	40.62	40.62	223	-0.07(-0.18%)
May 02, 2018	40.65	40.69	40.65	40.69	342	+0.06(+0.14%)
May 01, 2018	40.58	40.63	40.56	40.63	2,533	-0.00(-0.01%)
Apr 30, 2018	40.64	40.64	40.64	40.64	12,006	+0.00(+0.00%)
Apr 27, 2018	40.64	40.64	40.64	40.64	37	+0.00(+0.00%)
Apr 26, 2018	40.64	40.64	40.64	40.64	0	+0.00(+0.00%)
Apr 25, 2018	40.72	40.72	40.64	40.64	1,736	-0.25(-0.60%)
Apr 24, 2018	40.88	40.88	40.88	40.88	96	+0.05(+0.12%)
Apr 23, 2018	40.89	40.89	40.83	40.83	2,288	-0.11(-0.27%)
Apr 20, 2018	41.04	41.04	40.94	40.94	1,770	-0.12(-0.28%)
Apr 19, 2018	41.06	41.06	41.06	41.06	339	-0.10(-0.23%)
Apr 18, 2018	41.18	41.18	41.15	41.15	484	-0.04(-0.09%)
Apr 17, 2018	41.19	41.19	41.19	41.19	108	+0.10(+0.26%)
Apr 16, 2018	41.09	41.09	41.09	41.09	12,320	+0.04(+0.09%)
Apr 13, 2018	41.05	41.05	41.05	41.05	5,354	+0.08(+0.20%)
Apr 12, 2018	40.97	40.97	40.97	40.97	14	+0.08(+0.20%)
Apr 11, 2018	40.90	40.92	40.88	40.88	5,788	-0.01(-0.02%)
Apr 10, 2018	40.92	40.92	40.89	40.89	6,248	+0.30(+0.75%)
Apr 09, 2018	40.59	40.59	40.59	40.59	15	+0.00(+0.00%)
Apr 06, 2018	40.67	40.67	40.59	40.59	3,331	-0.13(-0.32%)
Apr 05, 2018	40.72	40.76	40.71	40.72	6,398	+0.05(+0.11%)
Apr 04, 2018	40.63	40.67	40.63	40.67	15,350	+0.14(+0.34%)
Apr 03, 2018	40.55	40.55	40.53	40.53	825	+0.01(+0.02%)
Apr 02, 2018	40.51	40.52	40.51	40.52	6,453	-0.33(-0.80%)
Mar 29, 2018		40.85	40.85	40.85	0	+0.16(+0.39%)
Mar 28, 2018	40.68	40.69	40.68	40.69	2,304	-0.09(-0.23%)
Mar 27, 2018	40.78	40.78	40.78	40.78	472	+0.03(+0.06%)
Mar 26, 2018	40.62	40.76	40.62	40.76	523	+0.29(+0.72%)
Mar 23, 2018	40.67	40.67	40.47	40.47	10,766	-0.30(-0.73%)
Mar 22, 2018	40.77	40.77	40.77	40.77	102	-0.00(-0.00%)
Mar 21, 2018	40.77	40.77	40.77	40.77	507	+0.00(+0.00%)
Mar 20, 2018	40.77	40.77	40.77	40.77	146	+0.00(+0.00%)
Mar 19, 2018	40.84	40.84	40.77	40.77	1,389	-0.09(-0.22%)
Mar 16, 2018	40.86	40.86	40.86	40.86	163	+0.02(+0.04%)
Mar 15, 2018	40.87	40.87	40.84	40.84	1,039	-0.06(-0.14%)
Mar 14, 2018	40.90	40.90	40.90	40.90	18	-0.01(-0.02%)
Mar 13, 2018	40.93	40.93	40.91	40.91	594	-0.10(-0.24%)
Mar 12, 2018	41.02	41.02	41.01	41.01	12,535	+0.06(+0.14%)
Mar 09, 2018	40.95	40.95	40.95	40.95	134	-0.01(-0.02%)
Mar 08, 2018	40.96	40.96	40.96	40.96	69	+0.06(+0.14%)
Mar 07, 2018	40.89	40.90	40.84	40.90	2,426	-0.03(-0.08%)
Mar 06, 2018	40.93	40.95	40.91	40.93	3,724	+0.01(+0.02%)
Mar 05, 2018	40.95	40.95	40.89	40.93	1,095	+0.11(+0.27%)
Mar 02, 2018	40.82	40.82	40.82	40.82	190	-0.10(-0.24%)

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.