Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	39.42	39.50	39.04	39.21	5,698,768	-0.44(-1.10%)
May 30, 2018	39.16	39.90	39.04	39.64	4,483,554	+0.86(+2.22%)
May 29, 2018	39.18	39.27	38.51	38.78	5,288,822	-0.67(-1.70%)
May 25, 2018		39.45	39.45	39.45	0	+0.03(+0.07%)
May 24, 2018	39.45	39.55	39.11	39.43	2,819,642	+0.00(+0.00%)
May 23, 2018	39.51	39.62	39.25	39.43	4,333,133	-0.23(-0.59%)
May 22, 2018	39.60	39.77	39.50	39.66	2,887,703	+0.08(+0.20%)
May 21, 2018	39.46	39.64	39.38	39.58	2,781,879	+0.31(+0.79%)
May 18, 2018	39.53	39.53	39.18	39.27	3,527,004	-0.12(-0.31%)
May 17, 2018	39.28	39.44	39.19	39.39	3,351,801	+0.10(+0.26%)
May 16, 2018	38.99	39.51	38.88	39.29	2,978,195	+0.27(+0.69%)
May 15, 2018	39.14	39.40	38.88	39.02	3,273,804	-0.12(-0.31%)
May 14, 2018	39.15	39.38	39.00	39.14	2,201,758	+0.01(+0.02%)
May 11, 2018	39.23	39.38	38.99	39.13	2,967,069	-0.10(-0.26%)
May 10, 2018	38.83	39.33	38.67	39.24	3,326,869	+0.52(+1.34%)
May 09, 2018	38.87	38.92	38.35	38.72	2,910,622	-0.06(-0.16%)
May 08, 2018	38.68	38.93	38.54	38.78	3,207,894	+0.20(+0.52%)
May 07, 2018	38.77	38.79	38.34	38.58	3,680,321	-0.19(-0.49%)
May 04, 2018	38.28	38.86	38.16	38.77	3,593,779	+0.31(+0.81%)
May 03, 2018	38.73	38.76	38.12	38.46	4,788,141	-0.52(-1.33%)
May 02, 2018	39.20	39.38	38.93	38.98	7,915,628	-0.30(-0.77%)
May 01, 2018	39.15	39.37	38.93	39.28	3,372,988	-0.15(-0.37%)
Apr 30, 2018	39.81	39.96	39.39	39.43	3,999,964	-0.28(-0.70%)
Apr 27, 2018	39.42	39.79	39.34	39.70	2,566,114	+0.18(+0.46%)
Apr 26, 2018	39.38	39.96	39.15	39.52	4,916,816	+0.23(+0.59%)
Apr 25, 2018	39.11	39.39	38.69	39.29	3,892,339	+0.21(+0.53%)
Apr 24, 2018	39.29	39.42	38.76	39.08	2,532,332	-0.11(-0.29%)
Apr 23, 2018	39.25	39.44	39.03	39.19	2,178,078	+0.02(+0.04%)
Apr 20, 2018	39.24	39.38	38.93	39.18	5,006,493	+0.04(+0.11%)
Apr 19, 2018	38.93	39.18	38.89	39.13	2,912,838	+0.18(+0.47%)
Apr 18, 2018	39.20	39.25	38.94	38.95	4,307,051	-0.14(-0.35%)
Apr 17, 2018	38.93	39.18	38.75	39.09	5,054,122	+0.35(+0.92%)
Apr 16, 2018	38.84	39.04	38.67	38.74	3,398,957	+0.18(+0.47%)
Apr 13, 2018	38.86	38.99	38.42	38.55	2,402,298	-0.08(-0.20%)
Apr 12, 2018	38.50	38.83	38.45	38.63	2,721,728	+0.40(+1.04%)
Apr 11, 2018	38.15	38.45	37.93	38.23	2,680,541	-0.16(-0.43%)
Apr 10, 2018	38.22	38.58	38.09	38.40	2,786,827	+0.68(+1.81%)
Apr 09, 2018	37.77	38.25	37.53	37.71	3,797,738	+0.19(+0.51%)
Apr 06, 2018	37.63	38.17	37.26	37.52	4,127,100	-0.29(-0.76%)
Apr 05, 2018	38.49	38.49	37.77	37.81	8,119,531	-0.47(-1.22%)
Apr 04, 2018	37.33	38.33	37.31	38.28	4,273,387	+0.48(+1.26%)
Apr 03, 2018	37.50	37.87	37.35	37.80	6,030,129	+0.62(+1.68%)
Apr 02, 2018	37.94	38.14	36.70	37.18	3,711,089	-0.68(-1.81%)
Mar 29, 2018		37.86	37.86	37.86	0	+0.18(+0.48%)
Mar 28, 2018	37.65	38.01	37.34	37.68	5,458,008	+0.06(+0.16%)
Mar 27, 2018	37.90	38.09	37.38	37.62	9,370,203	-0.53(-1.38%)
Mar 26, 2018	38.00	38.27	37.69	38.15	3,987,868	+0.64(+1.71%)
Mar 23, 2018	38.48	38.69	37.40	37.51	4,886,921	-0.88(-2.30%)
Mar 22, 2018	38.91	39.13	38.37	38.39	6,357,450	-0.87(-2.20%)
Mar 21, 2018	39.37	39.57	39.14	39.25	5,643,821	-0.05(-0.13%)
Mar 20, 2018	38.84	39.39	38.78	39.31	5,541,233	+0.63(+1.63%)
Mar 19, 2018	39.31	39.38	38.34	38.67	5,777,676	-0.47(-1.20%)
Mar 16, 2018	39.04	39.24	38.87	39.15	9,355,327	+0.20(+0.52%)
Mar 15, 2018	39.10	39.25	38.91	38.94	4,060,602	-0.08(-0.21%)
Mar 14, 2018	39.30	39.39	38.93	39.03	4,684,750	-0.23(-0.60%)
Mar 13, 2018	39.48	39.70	39.15	39.26	5,831,599	-0.03(-0.09%)
Mar 12, 2018	39.59	39.60	39.17	39.29	3,982,800	-0.37(-0.93%)
Mar 09, 2018	38.97	39.67	38.93	39.66	4,176,909	+0.73(+1.88%)
Mar 08, 2018	38.55	38.95	38.45	38.93	3,731,223	+0.53(+1.37%)
Mar 07, 2018		38.48		38.40	7,082,877	-0.00(-0.01%)
Mar 06, 2018	38.34	38.45	37.87	38.41	3,785,795	+0.23(+0.60%)
Mar 05, 2018	37.68	38.47	37.62	38.18	4,601,602	+0.32(+0.85%)
Mar 02, 2018	37.81	37.97	37.34	37.86	5,893,755	-0.06(-0.17%)

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.