Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	42.38	42.46	42.04	42.17	427,218	-0.32(-0.76%)
May 30, 2018	42.22	42.60	42.07	42.49	332,658	+0.74(+1.76%)
May 29, 2018	42.67	42.67	41.51	41.76	907,739	-1.38(-3.20%)
May 25, 2018		43.14	43.14	43.14	0	-0.17(-0.40%)
May 24, 2018	43.49	43.49	42.83	43.31	177,904	-0.30(-0.70%)
May 23, 2018	43.56	43.61	43.13	43.61	408,487	-0.19(-0.42%)
May 22, 2018	43.60	44.06	43.60	43.80	212,464	+0.28(+0.65%)
May 21, 2018	43.42	43.66	43.42	43.52	162,582	+0.33(+0.76%)
May 18, 2018	43.58	43.58	43.18	43.19	239,005	-0.39(-0.90%)
May 17, 2018	43.62	43.73	43.34	43.58	259,527	-0.07(-0.17%)
May 16, 2018	43.56	43.82	43.50	43.65	217,979	+0.04(+0.10%)
May 15, 2018	43.52	43.81	43.46	43.61	506,942	+0.00(+0.00%)
May 14, 2018	43.83	43.85	43.55	43.61	4,419,331	-0.06(-0.13%)
May 11, 2018	43.68	43.84	43.59	43.67	283,097	+0.07(+0.16%)
May 10, 2018	43.32	43.74	43.19	43.60	240,190	+0.31(+0.72%)
May 09, 2018	42.82	43.40	42.67	43.29	408,753	+0.63(+1.48%)
May 08, 2018	42.31	42.89	42.31	42.66	313,133	+0.40(+0.95%)
May 07, 2018	42.13	42.42	41.99	42.25	137,095	+0.30(+0.72%)
May 04, 2018	41.26	42.20	41.17	41.95	294,265	+0.41(+0.99%)
May 03, 2018	41.57	41.71	40.84	41.54	416,869	-0.23(-0.54%)
May 02, 2018	41.95	42.28	41.70	41.76	330,895	-0.19(-0.46%)
May 01, 2018	41.82	41.98	41.49	41.95	267,127	+0.04(+0.10%)
Apr 30, 2018	42.32	42.51	41.91	41.91	315,131	-0.28(-0.67%)
Apr 27, 2018	42.15	42.33	41.99	42.20	248,218	+0.03(+0.06%)
Apr 26, 2018	42.03	42.39	41.95	42.17	751,388	+0.21(+0.51%)
Apr 25, 2018	41.98	42.18	41.57	41.96	352,089	-0.10(-0.24%)
Apr 24, 2018	42.54	42.84	41.78	42.06	463,688	-0.25(-0.59%)
Apr 23, 2018	42.44	42.52	42.17	42.31	642,912	-0.04(-0.11%)
Apr 20, 2018	42.45	42.58	42.18	42.35	439,777	+0.04(+0.10%)
Apr 19, 2018	41.73	42.37	41.73	42.31	300,990	+0.66(+1.58%)
Apr 18, 2018	41.92	42.09	41.61	41.65	191,298	-0.17(-0.41%)
Apr 17, 2018	42.16	42.21	41.71	41.82	376,144	-0.01(-0.02%)
Apr 16, 2018	41.92	42.08	41.68	41.83	242,231	+0.13(+0.32%)
Apr 13, 2018	42.83	42.83	41.46	41.70	571,963	-0.71(-1.67%)
Apr 12, 2018	41.95	42.66	41.94	42.41	488,537	+0.83(+2.00%)
Apr 11, 2018	41.79	41.97	41.52	41.57	820,570	-0.56(-1.34%)
Apr 10, 2018	42.10	42.29	41.83	42.14	403,985	+0.72(+1.73%)
Apr 09, 2018	41.42	42.30	41.37	41.42	334,574	+0.20(+0.48%)
Apr 06, 2018	41.85	42.04	40.84	41.22	429,985	-1.10(-2.59%)
Apr 05, 2018	42.26	42.58	42.14	42.32	366,664	+0.40(+0.96%)
Apr 04, 2018	40.77	42.02	40.57	41.92	306,765	+0.44(+1.05%)
Apr 03, 2018	41.21	41.56	40.87	41.48	411,835	+0.54(+1.31%)
Apr 02, 2018	41.78	41.87	40.36	40.94	740,392	-0.94(-2.25%)
Mar 29, 2018		41.89	41.89	41.89	0	+0.74(+1.80%)
Mar 28, 2018	41.25	41.53	40.70	41.15	365,983	-0.04(-0.10%)
Mar 27, 2018	42.32	42.42	40.89	41.19	611,203	-0.96(-2.28%)
Mar 26, 2018	41.58	42.26	41.24	42.15	485,285	+1.37(+3.36%)
Mar 23, 2018	42.06	42.32	40.75	40.78	532,364	-1.30(-3.08%)
Mar 22, 2018	43.26	43.32	41.96	42.07	673,958	-1.75(-3.98%)
Mar 21, 2018	43.92	44.41	43.70	43.82	566,520	-0.05(-0.12%)
Mar 20, 2018	43.86	44.07	43.80	43.87	204,175	+0.10(+0.22%)
Mar 19, 2018	44.07	44.13	43.35	43.77	328,002	-0.38(-0.85%)
Mar 16, 2018	44.04	44.52	44.04	44.15	105,619	+0.14(+0.32%)
Mar 15, 2018	44.12	44.19	43.85	44.01	192,011	+0.06(+0.15%)
Mar 14, 2018	44.67	44.67	43.84	43.95	208,190	-0.53(-1.20%)
Mar 13, 2018	45.17	45.25	44.39	44.48	283,050	-0.59(-1.30%)
Mar 12, 2018	45.15	45.26	44.89	45.07	206,660	-0.07(-0.15%)
Mar 09, 2018	44.51	45.15	44.40	45.14	553,295	+1.00(+2.27%)
Mar 08, 2018	44.19	44.19	43.68	44.13	568,554	+0.08(+0.17%)
Mar 07, 2018		44.14		44.06	471,475	+0.00(+0.01%)
Mar 06, 2018	44.13	44.13	43.63	44.05	236,916	+0.16(+0.36%)
Mar 05, 2018	43.02	44.10	42.90	43.89	308,815	+0.53(+1.22%)
Mar 02, 2018	42.73	43.44	42.40	43.36	395,470	+0.25(+0.57%)

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.