Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	40.50	40.64	40.29	40.50	652,365	-0.03(-0.07%)
May 30, 2018	40.46	40.60	40.37	40.53	397,345	+0.03(+0.07%)
May 29, 2018	40.57	40.62	40.34	40.50	415,501	-0.17(-0.42%)
May 28, 2018	40.62	40.88	40.51	40.67	204,046	+0.05(+0.12%)
May 25, 2018	40.50	40.95	40.46	40.62	560,717	+0.12(+0.30%)
May 24, 2018	40.40	40.54	40.29	40.50	458,600	+0.10(+0.25%)
May 23, 2018	40.18	40.56	40.18	40.40	518,690	+0.35(+0.87%)
May 22, 2018	40.73	40.75	39.98	40.05	632,892	-0.61(-1.50%)
May 18, 2018		40.66	40.66	40.66	0	+0.29(+0.72%)
May 17, 2018	40.68	40.74	40.37	40.37	391,206	-0.21(-0.52%)
May 16, 2018	40.84	40.85	40.30	40.58	719,597	-0.08(-0.20%)
May 15, 2018	40.31	40.76	40.20	40.66	688,181	+0.42(+1.04%)
May 14, 2018	40.83	41.03	40.19	40.24	1,128,072	+0.01(+0.02%)
May 11, 2018	40.69	41.11	40.22	40.23	785,086	+0.23(+0.57%)
May 10, 2018	40.74	40.74	40.00	40.00	705,921	-0.71(-1.74%)
May 09, 2018	40.87	40.91	40.44	40.71	715,481	-0.16(-0.39%)
May 08, 2018	41.21	41.29	40.80	40.87	740,845	-0.27(-0.66%)
May 07, 2018	41.25	41.29	40.75	41.14	450,648	-0.01(-0.02%)
May 04, 2018	40.89	41.22	40.79	41.15	450,567	+0.15(+0.37%)
May 03, 2018	40.65	41.05	40.49	41.00	773,067	+0.41(+1.01%)
May 02, 2018	40.51	40.76	40.30	40.59	409,355	+0.13(+0.32%)
May 01, 2018	40.12	40.64	40.02	40.46	383,841	+0.47(+1.18%)
Apr 30, 2018	40.72	40.72	39.99	39.99	658,937	-1.14(-2.77%)
Apr 27, 2018	40.89	41.29	40.81	41.13	253,678	+0.35(+0.86%)
Apr 26, 2018	40.32	40.83	40.25	40.78	381,997	+0.56(+1.39%)
Apr 25, 2018	40.22	40.40	40.06	40.22	326,690	-0.03(-0.07%)
Apr 24, 2018	40.60	40.62	40.18	40.25	380,997	-0.25(-0.62%)
Apr 23, 2018	40.39	40.80	40.36	40.50	499,553	+0.23(+0.57%)
Apr 20, 2018	40.55	40.82	40.25	40.27	387,582	-0.30(-0.74%)
Apr 19, 2018	40.74	40.96	40.41	40.57	361,007	-0.15(-0.37%)
Apr 18, 2018	40.49	40.85	40.48	40.72	653,488	+0.28(+0.69%)
Apr 17, 2018	40.50	40.78	40.42	40.44	443,234	-0.01(-0.02%)
Apr 16, 2018	40.16	40.71	40.11	40.45	314,613	+0.32(+0.80%)
Apr 13, 2018	40.16	40.42	39.93	40.13	435,809	+0.02(+0.05%)
Apr 12, 2018	40.46	40.62	40.06	40.11	532,366	-0.40(-0.99%)
Apr 11, 2018	40.77	40.84	40.30	40.51	500,156	-0.26(-0.64%)
Apr 10, 2018	41.48	41.79	40.57	40.77	782,041	-0.64(-1.55%)
Apr 09, 2018	41.44	41.51	41.06	41.41	431,617	+0.20(+0.49%)
Apr 06, 2018	41.62	41.62	41.09	41.21	392,975	-0.39(-0.94%)
Apr 05, 2018	41.16	41.63	40.97	41.60	456,010	+0.59(+1.44%)
Apr 04, 2018	41.12	41.21	40.71	41.01	557,350	-0.19(-0.46%)
Apr 03, 2018	41.31	41.41	40.98	41.20	475,382	-0.09(-0.22%)
Apr 02, 2018	40.79	41.48	40.79	41.29	493,455	+0.53(+1.30%)
Mar 29, 2018		40.76	40.76	40.76	0	-0.15(-0.37%)
Mar 28, 2018	40.75	41.06	40.54	40.91	572,089	+0.20(+0.49%)
Mar 27, 2018	40.30	41.00	40.25	40.71	501,367	+0.41(+1.02%)
Mar 26, 2018	40.85	41.06	40.17	40.30	560,586	-0.49(-1.20%)
Mar 23, 2018	41.24	41.29	40.56	40.79	560,677	-0.27(-0.66%)
Mar 22, 2018	40.96	41.30	40.63	41.06	491,451	+0.15(+0.37%)
Mar 21, 2018	40.84	41.25	40.64	40.91	503,790	+0.15(+0.37%)
Mar 20, 2018	40.30	40.78	40.30	40.76	763,410	+0.46(+1.14%)
Mar 19, 2018	40.19	40.52	39.94	40.30	814,691	+0.30(+0.75%)
Mar 16, 2018	40.50	40.70	40.00	40.00	2,185,953	-0.58(-1.43%)
Mar 15, 2018	40.71	40.81	40.48	40.58	727,538	+0.01(+0.02%)
Mar 14, 2018	40.93	41.00	40.46	40.57	580,642	-0.17(-0.42%)
Mar 13, 2018	41.24	41.45	40.56	40.74	514,806	-0.39(-0.95%)
Mar 12, 2018	40.90	41.25	40.86	41.13	379,612	+0.28(+0.69%)
Mar 09, 2018	40.76	40.95	40.52	40.85	325,195	+0.25(+0.62%)
Mar 08, 2018	40.92	40.93	40.58	40.60	684,866	-0.31(-0.76%)
Mar 07, 2018		41.24	40.85	40.91	690,141	-0.10(-0.24%)
Mar 06, 2018	41.57	41.60	40.82	41.01	870,975	-0.53(-1.28%)
Mar 05, 2018	41.43	41.76	41.28	41.54	721,746	+0.01(+0.02%)
Mar 02, 2018	41.45	41.61	41.12	41.53	631,712	+0.17(+0.41%)

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.