Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	39.90	40.38	39.60	39.70	14,286	-0.35(-0.87%)
May 30, 2018	40.85	40.85	39.30	40.05	14,383	+0.80(+2.04%)
May 29, 2018	40.05	40.05	39.25	39.25	7,993	-0.80(-2.00%)
May 25, 2018		40.05	40.05	40.05	0	+0.45(+1.14%)
May 24, 2018	39.00	39.65	38.90	39.60	5,165	+0.25(+0.64%)
May 23, 2018	39.35	39.50	38.83	39.35	7,646	+0.25(+0.64%)
May 22, 2018	39.35	39.35	38.90	39.10	3,873	-0.30(-0.76%)
May 21, 2018	38.70	39.55	38.65	39.40	6,743	+0.70(+1.81%)
May 18, 2018	38.95	38.95	38.58	38.70	8,121	-0.10(-0.26%)
May 17, 2018	39.45	39.45	38.50	38.80	12,861	+0.60(+1.57%)
May 16, 2018	39.20	39.40	38.20	38.20	12,447	-0.40(-1.04%)
May 15, 2018	39.00	39.00	38.60	38.60	13,253	-0.25(-0.64%)
May 14, 2018	39.55	39.60	38.65	38.85	8,190	-0.65(-1.65%)
May 11, 2018	39.55	39.95	39.00	39.50	4,177	-0.25(-0.63%)
May 10, 2018	39.85	40.15	39.45	39.75	2,627	+0.05(+0.13%)
May 09, 2018	39.10	39.80	39.10	39.70	12,490	+0.30(+0.76%)
May 08, 2018	39.20	39.55	39.00	39.40	4,217	+0.25(+0.64%)
May 07, 2018	39.30	39.65	38.85	39.15	16,300	-0.15(-0.38%)
May 04, 2018	38.65	39.40	38.65	39.30	5,082	+0.65(+1.68%)
May 03, 2018	38.60	39.00	38.30	38.65	4,102	-0.35(-0.90%)
May 02, 2018	38.80	39.05	38.55	39.00	4,948	+0.10(+0.26%)
May 01, 2018	38.25	39.00	38.15	38.90	6,505	+0.45(+1.17%)
Apr 30, 2018	39.25	39.25	38.45	38.45	9,051	-0.45(-1.16%)
Apr 27, 2018	39.05	39.35	38.90	38.90	13,829	-0.90(-2.26%)
Apr 26, 2018	39.15	39.80	39.15	39.80	2,299	+0.00(+0.00%)
Apr 25, 2018	38.85	40.50	38.85	39.80	7,585	-0.20(-0.50%)
Apr 24, 2018	39.00	40.65	38.15	40.00	16,979	+0.90(+2.30%)
Apr 23, 2018	39.70	39.70	38.10	39.10	4,217	-0.35(-0.89%)
Apr 20, 2018	38.45	39.70	37.80	39.45	10,807	+0.20(+0.51%)
Apr 19, 2018	38.95	39.65	38.50	39.25	12,848	+0.30(+0.77%)
Apr 18, 2018	38.27	39.30	38.27	38.95	7,742	-0.60(-1.52%)
Apr 17, 2018	38.40	39.55	38.25	39.55	8,324	+0.45(+1.15%)
Apr 16, 2018	38.55	39.35	38.00	39.10	7,305	+0.60(+1.56%)
Apr 13, 2018	38.35	38.50	37.95	38.50	4,147	-0.25(-0.65%)
Apr 12, 2018	38.57	39.65	38.57	38.75	2,820	+0.15(+0.39%)
Apr 11, 2018	38.50	39.75	38.40	38.60	4,728	-0.10(-0.26%)
Apr 10, 2018	38.30	38.90	38.30	38.70	7,449	+0.55(+1.44%)
Apr 09, 2018	38.40	39.27	37.76	38.15	4,537	+0.65(+1.73%)
Apr 06, 2018	38.30	38.35	37.35	37.50	8,809	-0.60(-1.57%)
Apr 05, 2018	37.90	38.35	37.80	38.10	12,607	+0.15(+0.40%)
Apr 04, 2018		38.35	37.35	37.95	4,022	+0.60(+1.61%)
Apr 03, 2018	37.20	37.70	36.75	37.35	13,192	+0.20(+0.54%)
Apr 02, 2018	36.50	37.40	36.00	37.15	17,448	-0.45(-1.20%)
Mar 29, 2018		37.60	37.60	37.60	0	-0.55(-1.44%)
Mar 28, 2018	38.00	38.75	37.70	38.15	14,838	+0.00(+0.00%)
Mar 27, 2018	38.50	39.05	37.90	38.15	7,604	-0.20(-0.52%)
Mar 26, 2018	37.95	38.40	37.40	38.35	8,808	+1.15(+3.09%)
Mar 23, 2018	38.55	38.70	37.15	37.20	12,147	-1.35(-3.50%)
Mar 22, 2018	38.35	39.40	38.25	38.55	7,453	-0.85(-2.16%)
Mar 21, 2018	39.25	39.50	39.10	39.40	3,917	+0.40(+1.03%)
Mar 20, 2018	39.24	39.50	38.95	39.00	6,435	-0.15(-0.38%)
Mar 19, 2018	38.30	39.50	38.30	39.15	6,690	+0.35(+0.90%)
Mar 16, 2018	38.45	39.10	38.45	38.80	28,434	+0.25(+0.65%)
Mar 15, 2018	38.40	38.55	37.77	38.55	5,209	+0.35(+0.92%)
Mar 14, 2018	38.85	38.85	37.73	38.20	8,431	-0.45(-1.16%)
Mar 13, 2018	38.40	38.75	38.40	38.65	5,373	+0.00(+0.00%)
Mar 12, 2018	38.33	38.75	38.30	38.65	6,075	+0.10(+0.26%)
Mar 09, 2018	37.50	38.70	37.50	38.55	12,919	+0.55(+1.45%)
Mar 08, 2018	37.80	38.25	37.55	38.00	5,667	-0.10(-0.26%)
Mar 07, 2018	37.75	38.35	37.15	38.10	20,491	+0.55(+1.46%)
Mar 06, 2018	37.40	37.75	36.70	37.55	6,135	+0.05(+0.13%)
Mar 05, 2018	37.27	37.65	37.27	37.50	8,758	+0.90(+2.46%)
Mar 02, 2018	35.58	36.65	35.50	36.60	6,851	+0.60(+1.67%)

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.