Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	41.77	41.77	41.46	41.61	54,161	-0.16(-0.39%)
May 30, 2018	41.40	41.78	41.21	41.77	9,749	+1.24(+3.05%)
May 29, 2018	40.78	40.81	40.39	40.53	34,696	-0.35(-0.86%)
May 25, 2018		40.88	40.88	40.88	0	-0.03(-0.06%)
May 24, 2018	40.88	40.94	40.69	40.91	11,224	+0.14(+0.36%)
May 23, 2018	40.44	40.85	40.40	40.76	36,786	+0.08(+0.19%)
May 22, 2018	40.96	40.99	40.67	40.68	17,698	-0.25(-0.60%)
May 21, 2018	40.86	40.97	40.82	40.93	9,220	+0.14(+0.33%)
May 18, 2018	40.80	40.89	40.65	40.80	12,101	+0.30(+0.74%)
May 17, 2018	40.57	40.68	40.48	40.50	9,914	-0.12(-0.29%)
May 16, 2018	40.44	40.65	40.41	40.62	7,772	-0.26(-0.65%)
May 15, 2018	40.92	40.97	40.62	40.88	20,534	-0.32(-0.77%)
May 14, 2018	41.45	41.57	41.19	41.20	4,629	-0.35(-0.84%)
May 11, 2018	41.47	41.55	41.35	41.55	15,327	+0.25(+0.60%)
May 10, 2018	41.22	41.39	41.22	41.30	24,555	-0.19(-0.45%)
May 09, 2018	41.24	41.54	41.24	41.49	37,882	+0.43(+1.04%)
May 08, 2018	41.03	41.13	40.74	41.06	27,525	-0.25(-0.60%)
May 07, 2018	41.37	41.46	41.30	41.31	3,813	-0.14(-0.33%)
May 04, 2018	40.99	41.55	40.99	41.44	25,681	+0.18(+0.43%)
May 03, 2018	41.23	41.35	40.73	41.26	48,081	+0.67(+1.66%)
May 02, 2018	40.88	40.91	40.59	40.59	26,977	+0.15(+0.38%)
May 01, 2018	40.58	40.58	40.29	40.44	79,635	-0.09(-0.23%)
Apr 30, 2018	40.86	40.99	40.53	40.53	9,477	-0.35(-0.86%)
Apr 27, 2018	40.57	40.98	40.44	40.88	147,952	+0.40(+0.99%)
Apr 26, 2018	40.31	40.53	40.06	40.48	33,925	+0.47(+1.17%)
Apr 25, 2018	40.04	40.75	39.73	40.01	10,709	-0.25(-0.61%)
Apr 24, 2018	41.09	41.09	40.16	40.26	11,372	-0.32(-0.78%)
Apr 23, 2018	41.63	41.63	40.46	40.57	98,603	-0.28(-0.69%)
Apr 20, 2018	41.05	41.17	40.77	40.86	28,353	-0.68(-1.64%)
Apr 19, 2018	41.77	41.89	41.44	41.54	12,707	-0.48(-1.14%)
Apr 18, 2018	42.18	42.18	41.89	42.01	109,853	-0.05(-0.12%)
Apr 17, 2018	42.11	42.12	41.92	42.07	28,926	-0.61(-1.42%)
Apr 16, 2018	42.55	42.71	42.47	42.67	25,731	-0.05(-0.12%)
Apr 13, 2018	42.71	42.88	42.53	42.72	81,202	+0.03(+0.06%)
Apr 12, 2018	42.61	43.01	42.56	42.70	8,219	-0.12(-0.28%)
Apr 11, 2018	42.76	42.94	42.58	42.82	25,389	-0.26(-0.61%)
Apr 10, 2018	42.95	43.11	42.80	43.08	35,117	+0.26(+0.62%)
Apr 09, 2018	42.65	42.91	42.24	42.82	91,992	+1.10(+2.64%)
Apr 06, 2018	41.84	42.08	41.69	41.72	23,560	-0.10(-0.24%)
Apr 05, 2018	41.80	42.25	41.72	41.82	38,470	-0.41(-0.97%)
Apr 04, 2018	41.68	42.40	41.61	42.23	20,242	+0.40(+0.96%)
Apr 03, 2018	41.41	41.97	41.41	41.83	29,662	+0.59(+1.43%)
Apr 02, 2018	41.45	41.66	40.99	41.24	127,834	-0.37(-0.88%)
Mar 29, 2018		41.61	41.61	41.61	0	+0.27(+0.66%)
Mar 28, 2018	41.78	42.42	41.31	41.33	34,338	-0.66(-1.56%)
Mar 27, 2018	42.50	42.54	41.90	41.99	36,494	-0.68(-1.60%)
Mar 26, 2018	42.35	42.68	42.23	42.67	11,520	+0.49(+1.15%)
Mar 23, 2018	42.50	42.75	42.18	42.19	53,294	-0.04(-0.10%)
Mar 22, 2018	42.51	42.51	42.19	42.23	25,878	-0.49(-1.16%)
Mar 21, 2018	42.34	42.80	42.24	42.72	49,101	+0.82(+1.95%)
Mar 20, 2018	41.96	42.07	41.82	41.90	22,991	-0.14(-0.34%)
Mar 19, 2018	42.02	42.75	41.76	42.05	50,139	+0.00(+0.00%)
Mar 16, 2018	42.22	42.29	42.01	42.05	46,427	-0.27(-0.64%)
Mar 15, 2018	42.55	42.59	42.24	42.32	11,321	-0.16(-0.38%)
Mar 14, 2018	42.56	42.63	42.36	42.48	18,812	+0.01(+0.02%)
Mar 13, 2018	42.79	42.99	42.48	42.48	46,513	+0.03(+0.06%)
Mar 12, 2018	42.45	42.62	42.29	42.45	38,495	+0.18(+0.42%)
Mar 09, 2018	42.04	42.34	42.04	42.27	48,514	+0.45(+1.08%)
Mar 08, 2018	41.76	41.82	41.63	41.82	13,690	+0.09(+0.22%)
Mar 07, 2018	41.55	41.73	41.39	41.72	22,432	-0.13(-0.31%)
Mar 06, 2018	41.80	41.85	41.61	41.85	39,345	+0.48(+1.15%)
Mar 05, 2018	41.09	41.52	41.08	41.38	55,577	-0.13(-0.31%)
Mar 02, 2018	41.13	41.50	40.94	41.50	65,971	+0.25(+0.60%)

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.