Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	39.42	39.51	39.05	39.21	5,697,933	-0.44(-1.10%)
May 30, 2018	39.16	39.90	39.05	39.65	4,482,897	+0.86(+2.22%)
May 29, 2018	39.19	39.28	38.52	38.79	5,288,048	-0.67(-1.70%)
May 25, 2018		39.46	39.46	39.46	0	+0.03(+0.07%)
May 24, 2018	39.46	39.55	39.12	39.43	2,819,229	+0.00(+0.00%)
May 23, 2018	39.52	39.62	39.26	39.43	4,332,498	-0.23(-0.59%)
May 22, 2018	39.61	39.77	39.51	39.67	2,887,280	+0.08(+0.20%)
May 21, 2018	39.47	39.64	39.38	39.59	2,781,472	+0.31(+0.79%)
May 18, 2018	39.54	39.54	39.18	39.28	3,526,487	-0.12(-0.31%)
May 17, 2018	39.29	39.45	39.20	39.40	3,351,309	+0.10(+0.26%)
May 16, 2018	39.00	39.51	38.88	39.29	2,977,758	+0.27(+0.69%)
May 15, 2018	39.15	39.41	38.89	39.03	3,273,324	-0.12(-0.31%)
May 14, 2018	39.16	39.39	39.00	39.15	2,201,435	+0.01(+0.02%)
May 11, 2018	39.23	39.38	39.00	39.14	2,966,634	-0.10(-0.26%)
May 10, 2018	38.84	39.34	38.68	39.24	3,326,381	+0.52(+1.34%)
May 09, 2018	38.88	38.92	38.36	38.72	2,910,196	-0.06(-0.16%)
May 08, 2018	38.69	38.94	38.55	38.78	3,207,424	+0.20(+0.52%)
May 07, 2018	38.78	38.79	38.34	38.59	3,679,781	-0.19(-0.49%)
May 04, 2018	38.28	38.86	38.16	38.78	3,593,252	+0.31(+0.81%)
May 03, 2018	38.73	38.77	38.13	38.46	4,787,439	-0.52(-1.33%)
May 02, 2018	39.21	39.38	38.93	38.98	7,914,467	-0.30(-0.77%)
May 01, 2018	39.16	39.37	38.94	39.29	3,372,493	-0.15(-0.37%)
Apr 30, 2018	39.81	39.97	39.40	39.43	3,999,377	-0.28(-0.70%)
Apr 27, 2018	39.42	39.80	39.35	39.71	2,565,738	+0.18(+0.46%)
Apr 26, 2018	39.39	39.97	39.16	39.53	4,916,095	+0.23(+0.59%)
Apr 25, 2018	39.11	39.39	38.70	39.29	3,891,768	+0.21(+0.53%)
Apr 24, 2018	39.29	39.42	38.77	39.09	2,531,960	-0.11(-0.29%)
Apr 23, 2018	39.25	39.45	39.04	39.20	2,177,759	+0.02(+0.04%)
Apr 20, 2018	39.24	39.39	38.94	39.18	5,005,759	+0.04(+0.11%)
Apr 19, 2018	38.94	39.18	38.90	39.14	2,912,411	+0.18(+0.47%)
Apr 18, 2018	39.21	39.25	38.95	38.96	4,306,419	-0.14(-0.35%)
Apr 17, 2018	38.94	39.18	38.76	39.10	5,053,381	+0.35(+0.92%)
Apr 16, 2018	38.84	39.04	38.67	38.74	3,398,459	+0.18(+0.47%)
Apr 13, 2018	38.86	39.00	38.43	38.56	2,401,946	-0.08(-0.20%)
Apr 12, 2018	38.51	38.83	38.46	38.64	2,721,329	+0.40(+1.04%)
Apr 11, 2018	38.15	38.46	37.94	38.24	2,680,147	-0.16(-0.43%)
Apr 10, 2018	38.23	38.59	38.10	38.40	2,786,419	+0.68(+1.81%)
Apr 09, 2018	37.77	38.26	37.54	37.72	3,797,181	+0.19(+0.51%)
Apr 06, 2018	37.63	38.18	37.27	37.53	4,126,495	-0.29(-0.75%)
Apr 05, 2018	38.50	38.50	37.78	37.81	8,118,340	-0.47(-1.22%)
Apr 04, 2018	37.33	38.34	37.31	38.28	4,272,760	+0.48(+1.26%)
Apr 03, 2018	37.50	37.88	37.35	37.81	6,029,244	+0.62(+1.68%)
Apr 02, 2018	37.94	38.14	36.71	37.18	3,710,545	-0.68(-1.81%)
Mar 29, 2018		37.87	37.87	37.87	0	+0.18(+0.48%)
Mar 28, 2018	37.66	38.01	37.35	37.69	5,457,207	+0.06(+0.16%)
Mar 27, 2018	37.91	38.10	37.38	37.62	9,368,829	-0.53(-1.38%)
Mar 26, 2018	38.01	38.27	37.69	38.15	3,987,284	+0.64(+1.71%)
Mar 23, 2018	38.49	38.70	37.41	37.51	4,886,205	-0.88(-2.30%)
Mar 22, 2018	38.91	39.14	38.38	38.39	6,356,517	-0.87(-2.20%)
Mar 21, 2018	39.37	39.58	39.15	39.26	5,642,994	-0.05(-0.13%)
Mar 20, 2018	38.84	39.40	38.78	39.31	5,540,420	+0.63(+1.63%)
Mar 19, 2018	39.31	39.39	38.34	38.68	5,776,829	-0.47(-1.20%)
Mar 16, 2018	39.05	39.24	38.88	39.15	9,353,955	+0.20(+0.52%)
Mar 15, 2018	39.11	39.26	38.92	38.95	4,060,006	-0.08(-0.21%)
Mar 14, 2018	39.31	39.39	38.93	39.03	4,684,063	-0.23(-0.59%)
Mar 13, 2018	39.49	39.70	39.16	39.26	5,830,744	-0.03(-0.09%)
Mar 12, 2018	39.60	39.61	39.17	39.30	3,982,216	-0.37(-0.93%)
Mar 09, 2018	38.97	39.68	38.94	39.67	4,176,297	+0.73(+1.88%)
Mar 08, 2018	38.55	38.95	38.46	38.94	3,730,676	+0.53(+1.37%)
Mar 07, 2018		38.49		38.41	7,081,838	-0.00(-0.01%)
Mar 06, 2018	38.34	38.46	37.87	38.41	3,785,240	+0.23(+0.60%)
Mar 05, 2018	37.69	38.47	37.63	38.18	4,600,927	+0.32(+0.85%)
Mar 02, 2018	37.82	37.98	37.34	37.86	5,892,891	-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.