Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	39.19	39.28	38.82	38.99	5,731,448	-0.43(-1.10%)
May 30, 2018	38.93	39.67	38.82	39.42	4,509,265	+0.86(+2.22%)
May 29, 2018	38.96	39.05	38.29	38.56	5,319,152	-0.67(-1.70%)
May 25, 2018		39.23	39.23	39.23	0	+0.03(+0.07%)
May 24, 2018	39.23	39.32	38.89	39.20	2,835,811	+0.00(+0.00%)
May 23, 2018	39.29	39.39	39.03	39.20	4,357,981	-0.23(-0.59%)
May 22, 2018	39.37	39.54	39.28	39.44	2,904,263	+0.08(+0.20%)
May 21, 2018	39.24	39.41	39.15	39.36	2,797,832	+0.31(+0.79%)
May 18, 2018	39.31	39.31	38.95	39.05	3,547,230	-0.12(-0.31%)
May 17, 2018	39.06	39.22	38.97	39.17	3,371,022	+0.10(+0.26%)
May 16, 2018	38.77	39.28	38.66	39.06	2,995,273	+0.27(+0.69%)
May 15, 2018	38.92	39.18	38.66	38.80	3,292,578	-0.12(-0.31%)
May 14, 2018	38.93	39.16	38.78	38.92	2,214,384	+0.01(+0.02%)
May 11, 2018	39.00	39.15	38.77	38.91	2,984,084	-0.10(-0.26%)
May 10, 2018	38.61	39.11	38.45	39.01	3,345,947	+0.52(+1.34%)
May 09, 2018	38.65	38.70	38.13	38.50	2,927,314	-0.06(-0.16%)
May 08, 2018	38.46	38.71	38.33	38.56	3,226,290	+0.20(+0.52%)
May 07, 2018	38.55	38.57	38.12	38.36	3,701,426	-0.19(-0.49%)
May 04, 2018	38.06	38.63	37.94	38.55	3,614,388	+0.31(+0.81%)
May 03, 2018	38.51	38.54	37.90	38.24	4,815,599	-0.52(-1.33%)
May 02, 2018	38.98	39.15	38.70	38.76	7,961,021	-0.30(-0.77%)
May 01, 2018	38.93	39.14	38.71	39.06	3,392,330	-0.15(-0.37%)
Apr 30, 2018	39.58	39.74	39.17	39.20	4,022,902	-0.28(-0.70%)
Apr 27, 2018	39.19	39.56	39.12	39.48	2,580,830	+0.18(+0.46%)
Apr 26, 2018	39.16	39.74	38.93	39.30	4,945,012	+0.23(+0.59%)
Apr 25, 2018	38.88	39.16	38.47	39.06	3,914,659	+0.21(+0.53%)
Apr 24, 2018	39.06	39.19	38.54	38.86	2,546,854	-0.11(-0.29%)
Apr 23, 2018	39.02	39.22	38.81	38.97	2,190,569	+0.02(+0.04%)
Apr 20, 2018	39.01	39.16	38.71	38.95	5,035,203	+0.04(+0.11%)
Apr 19, 2018	38.71	38.95	38.67	38.91	2,929,542	+0.18(+0.47%)
Apr 18, 2018	38.98	39.02	38.72	38.73	4,331,750	-0.14(-0.35%)
Apr 17, 2018	38.71	38.95	38.53	38.87	5,083,105	+0.35(+0.92%)
Apr 16, 2018	38.62	38.82	38.45	38.51	3,418,449	+0.18(+0.47%)
Apr 13, 2018	38.63	38.77	38.20	38.33	2,416,074	-0.08(-0.20%)
Apr 12, 2018	38.28	38.60	38.23	38.41	2,737,336	+0.40(+1.04%)
Apr 11, 2018	37.93	38.23	37.71	38.02	2,695,912	-0.16(-0.43%)
Apr 10, 2018	38.01	38.36	37.88	38.18	2,802,809	+0.68(+1.81%)
Apr 09, 2018	37.55	38.03	37.32	37.50	3,819,516	+0.19(+0.51%)
Apr 06, 2018	37.41	37.96	37.05	37.31	4,150,767	-0.28(-0.76%)
Apr 05, 2018	38.27	38.27	37.56	37.59	8,166,093	-0.46(-1.22%)
Apr 04, 2018	37.11	38.11	37.09	38.06	4,297,893	+0.47(+1.26%)
Apr 03, 2018	37.28	37.65	37.13	37.59	6,064,709	+0.62(+1.68%)
Apr 02, 2018	37.72	37.92	36.49	36.97	3,732,371	-0.68(-1.81%)
Mar 29, 2018		37.65	37.65	37.65	0	+0.18(+0.48%)
Mar 28, 2018	37.44	37.79	37.13	37.46	5,489,307	+0.06(+0.16%)
Mar 27, 2018	37.69	37.88	37.16	37.40	9,423,938	-0.52(-1.38%)
Mar 26, 2018	37.78	38.05	37.47	37.93	4,010,737	+0.64(+1.71%)
Mar 23, 2018	38.26	38.47	37.19	37.29	4,914,946	-0.88(-2.30%)
Mar 22, 2018	38.69	38.91	38.15	38.17	6,393,907	-0.86(-2.20%)
Mar 21, 2018	39.14	39.35	38.92	39.03	5,676,186	-0.05(-0.13%)
Mar 20, 2018	38.62	39.17	38.56	39.08	5,573,010	+0.63(+1.63%)
Mar 19, 2018	39.08	39.16	38.12	38.45	5,810,809	-0.47(-1.20%)
Mar 16, 2018	38.82	39.01	38.65	38.92	9,408,976	+0.20(+0.52%)
Mar 15, 2018	38.88	39.03	38.69	38.72	4,083,887	-0.08(-0.21%)
Mar 14, 2018	39.08	39.16	38.70	38.80	4,711,615	-0.23(-0.59%)
Mar 13, 2018	39.26	39.47	38.93	39.03	5,865,041	-0.03(-0.09%)
Mar 12, 2018	39.37	39.38	38.94	39.07	4,005,640	-0.37(-0.93%)
Mar 09, 2018	38.75	39.44	38.71	39.43	4,200,862	+0.73(+1.88%)
Mar 08, 2018	38.33	38.73	38.23	38.71	3,752,620	+0.52(+1.37%)
Mar 07, 2018		38.26		38.18	7,123,494	-0.00(-0.01%)
Mar 06, 2018	38.12	38.23	37.65	38.19	3,807,505	+0.23(+0.60%)
Mar 05, 2018	37.47	38.25	37.41	37.96	4,627,990	+0.32(+0.85%)
Mar 02, 2018	37.60	37.76	37.12	37.64	5,927,553	-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.