Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	42.08	42.08	41.52	41.66	20,724	-0.44(-1.04%)
May 30, 2018	41.81	42.14	41.74	42.10	59,177	+0.50(+1.20%)
May 29, 2018	41.65	41.81	41.47	41.60	75,744	-0.26(-0.62%)
May 25, 2018		41.86	41.86	41.86	0	+0.00(+0.00%)
May 24, 2018	41.87	41.91	41.73	41.86	25,931	+0.06(+0.14%)
May 23, 2018	41.57	41.80	41.57	41.80	18,654	+0.11(+0.27%)
May 22, 2018	41.83	41.90	41.65	41.68	53,326	-0.08(-0.19%)
May 21, 2018	41.82	41.82	41.72	41.76	20,796	+0.16(+0.39%)
May 18, 2018	41.74	41.74	41.52	41.60	22,600	-0.16(-0.37%)
May 17, 2018	41.79	41.84	41.67	41.75	29,673	+0.05(+0.12%)
May 16, 2018	41.61	41.80	41.61	41.70	17,825	+0.18(+0.44%)
May 15, 2018	41.54	41.63	41.38	41.52	22,375	-0.24(-0.58%)
May 14, 2018	42.01	42.01	41.76	41.76	18,795	+0.01(+0.02%)
May 11, 2018	41.91	41.93	41.75	41.75	71,645	-0.05(-0.12%)
May 10, 2018	41.74	41.92	41.74	41.80	28,517	+0.12(+0.29%)
May 09, 2018	41.59	41.80	41.57	41.68	38,194	+0.14(+0.34%)
May 08, 2018	41.61	41.61	41.34	41.54	22,246	-0.07(-0.18%)
May 07, 2018	41.80	41.85	41.55	41.61	34,925	-0.11(-0.27%)
May 04, 2018	41.35	41.88	41.32	41.73	43,374	+0.34(+0.83%)
May 03, 2018	41.42	41.47	41.23	41.38	12,498	+0.12(+0.29%)
May 02, 2018	41.86	41.86	41.22	41.26	28,429	-0.66(-1.57%)
May 01, 2018	42.11	42.11	41.71	41.92	26,635	-0.43(-1.01%)
Apr 30, 2018	42.56	42.66	42.28	42.35	30,366	-0.18(-0.42%)
Apr 27, 2018	42.30	42.58	42.30	42.53	25,494	+0.26(+0.61%)
Apr 26, 2018	42.21	42.35	42.11	42.27	17,579	+0.41(+0.97%)
Apr 25, 2018	41.81	41.96	41.80	41.86	16,659	+0.08(+0.20%)
Apr 24, 2018	42.09	42.09	41.59	41.78	70,824	-0.15(-0.36%)
Apr 23, 2018	42.03	42.03	41.92	41.93	14,787	-0.23(-0.54%)
Apr 20, 2018	42.51	42.51	42.13	42.16	38,389	-0.44(-1.04%)
Apr 19, 2018	43.30	43.30	42.51	42.61	64,955	-1.01(-2.31%)
Apr 18, 2018	43.77	43.80	43.56	43.62	22,349	-0.18(-0.40%)
Apr 17, 2018	43.77	43.82	43.67	43.79	16,026	+0.07(+0.17%)
Apr 16, 2018	43.55	43.82	43.55	43.72	10,534	+0.29(+0.68%)
Apr 13, 2018	43.39	43.46	43.32	43.43	38,825	+0.11(+0.26%)
Apr 12, 2018	43.48	43.49	43.31	43.31	21,788	-0.08(-0.18%)
Apr 11, 2018	43.48	43.62	43.39	43.39	23,328	-0.20(-0.46%)
Apr 10, 2018	43.75	43.75	43.58	43.59	15,882	-0.02(-0.03%)
Apr 09, 2018	43.75	43.85	43.61	43.61	7,919	+0.24(+0.56%)
Apr 06, 2018	43.63	43.93	43.33	43.37	18,173	-0.34(-0.78%)
Apr 05, 2018	43.62	43.77	43.46	43.71	39,440	+0.16(+0.36%)
Apr 04, 2018	42.72	43.59	42.72	43.55	13,152	+0.61(+1.43%)
Apr 03, 2018	42.74	43.01	42.69	42.94	17,818	+0.39(+0.93%)
Apr 02, 2018	43.23	43.23	42.31	42.55	52,910	-0.73(-1.70%)
Mar 29, 2018		43.28	43.28	43.28	0	+0.34(+0.80%)
Mar 28, 2018	42.58	43.12	42.58	42.94	100,657	+0.67(+1.58%)
Mar 27, 2018	42.46	42.71	42.16	42.27	181,522	-0.01(-0.03%)
Mar 26, 2018	42.24	42.33	41.98	42.28	18,725	+0.50(+1.19%)
Mar 23, 2018	42.36	42.50	41.77	41.79	17,482	-0.36(-0.85%)
Mar 22, 2018	42.32	42.58	42.12	42.14	83,861	-0.41(-0.95%)
Mar 21, 2018	42.70	42.70	42.40	42.55	29,561	-0.30(-0.70%)
Mar 20, 2018	42.98	42.98	42.79	42.85	94,500	-0.20(-0.46%)
Mar 19, 2018	43.21	43.31	42.91	43.05	807,603	-0.30(-0.70%)
Mar 16, 2018	43.41	43.49	43.35	43.35	17,725	-0.04(-0.09%)
Mar 15, 2018	43.55	43.63	43.30	43.39	12,686	-0.20(-0.46%)
Mar 14, 2018	44.00	44.00	43.59	43.59	19,798	-0.24(-0.55%)
Mar 13, 2018	44.05	44.05	43.75	43.83	8,292	-0.19(-0.44%)
Mar 12, 2018	44.06	44.18	43.95	44.02	11,262	+0.03(+0.07%)
Mar 09, 2018	43.90	44.01	43.84	43.99	19,687	+0.28(+0.63%)
Mar 08, 2018	43.51	43.73	43.51	43.71	45,615	+0.36(+0.84%)
Mar 07, 2018		43.41	43.16	43.35	42,090	-0.20(-0.46%)
Mar 06, 2018	43.55	43.58	43.38	43.55	36,481	+0.05(+0.12%)
Mar 05, 2018	42.99	43.50	42.99	43.50	81,461	+0.37(+0.85%)
Mar 02, 2018	42.73	43.17	42.73	43.13	59,735	+0.34(+0.79%)

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.