Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	42.49	42.53	41.72	41.88	22,056,760	-0.68(-1.60%)
May 30, 2018	42.14	42.64	42.00	42.57	20,900,898	+0.59(+1.41%)
May 29, 2018	41.92	42.16	41.79	41.98	17,736,592	-0.09(-0.22%)
May 25, 2018		42.07	42.07	42.07	0	+0.07(+0.16%)
May 24, 2018	42.04	42.11	41.79	42.00	11,671,371	-0.03(-0.08%)
May 23, 2018	41.79	42.08	41.73	42.04	21,503,356	+0.15(+0.36%)
May 22, 2018	42.04	42.25	41.81	41.88	11,126,019	-0.08(-0.18%)
May 21, 2018	41.94	42.10	41.83	41.96	9,399,751	+0.18(+0.42%)
May 18, 2018	41.94	42.01	41.62	41.78	18,572,984	-0.26(-0.62%)
May 17, 2018	42.03	42.15	41.90	42.04	23,205,676	+0.14(+0.34%)
May 16, 2018	41.73	42.00	41.67	41.90	14,407,283	+0.30(+0.71%)
May 15, 2018	41.56	41.72	41.38	41.61	26,898,922	-0.16(-0.38%)
May 14, 2018	41.84	41.92	41.70	41.77	7,953,516	-0.02(-0.04%)
May 11, 2018	41.86	42.07	41.66	41.78	11,933,882	+0.00(+0.00%)
May 10, 2018	41.73	41.99	41.67	41.78	12,144,287	+0.24(+0.59%)
May 09, 2018	41.40	41.64	41.32	41.54	10,941,447	+0.06(+0.14%)
May 08, 2018	41.55	41.60	41.29	41.48	9,830,037	-0.17(-0.41%)
May 07, 2018	42.00	42.08	41.55	41.65	11,477,733	-0.26(-0.62%)
May 04, 2018	41.28	42.12	41.23	41.91	15,570,498	+0.60(+1.45%)
May 03, 2018	41.45	41.55	41.12	41.31	19,722,852	-0.04(-0.10%)
May 02, 2018	42.06	42.10	41.26	41.35	22,312,810	-0.83(-1.96%)
May 01, 2018	42.39	42.42	41.88	42.18	12,955,831	-0.37(-0.87%)
Apr 30, 2018	42.90	43.09	42.47	42.55	16,461,435	-0.27(-0.63%)
Apr 27, 2018	42.50	42.96	42.46	42.82	13,156,174	+0.23(+0.53%)
Apr 26, 2018	42.43	42.76	42.29	42.59	13,053,961	+0.25(+0.60%)
Apr 25, 2018	42.25	42.52	42.08	42.34	22,542,286	+0.08(+0.18%)
Apr 24, 2018	42.61	42.66	41.97	42.26	22,256,576	-0.27(-0.63%)
Apr 23, 2018	42.62	42.66	42.34	42.53	14,635,286	-0.05(-0.12%)
Apr 20, 2018	43.21	43.35	42.46	42.58	22,649,244	-0.73(-1.67%)
Apr 19, 2018	43.99	44.03	43.08	43.31	28,032,582	-1.29(-2.89%)
Apr 18, 2018	44.90	45.00	44.52	44.60	17,187,998	-0.34(-0.75%)
Apr 17, 2018	44.95	45.05	44.69	44.94	9,640,936	+0.10(+0.23%)
Apr 16, 2018	44.47	45.09	44.41	44.84	9,253,680	+0.48(+1.08%)
Apr 13, 2018	44.32	44.44	44.14	44.36	10,477,265	+0.22(+0.50%)
Apr 12, 2018	44.39	44.52	44.11	44.14	11,671,297	-0.07(-0.15%)
Apr 11, 2018	44.16	44.43	44.11	44.20	10,700,824	-0.08(-0.19%)
Apr 10, 2018	44.44	44.52	44.05	44.29	15,597,199	+0.10(+0.23%)
Apr 09, 2018	44.35	44.63	44.06	44.19	17,413,436	-0.03(-0.06%)
Apr 06, 2018	44.53	44.89	43.99	44.21	15,548,008	-0.46(-1.02%)
Apr 05, 2018	44.63	44.84	44.40	44.67	21,620,286	+0.11(+0.25%)
Apr 04, 2018	43.60	44.72	43.55	44.56	33,210,876	+0.68(+1.56%)
Apr 03, 2018	43.49	43.98	43.36	43.87	29,476,136	+0.57(+1.32%)
Apr 02, 2018	44.25	44.34	43.11	43.30	33,915,456	-1.09(-2.45%)
Mar 29, 2018		44.39	44.39	44.39	0	+0.30(+0.69%)
Mar 28, 2018	43.63	44.30	43.61	44.09	38,412,360	+0.60(+1.38%)
Mar 27, 2018	43.59	43.94	43.29	43.49	20,543,644	-0.03(-0.06%)
Mar 26, 2018	43.22	43.55	43.08	43.51	14,672,098	+0.62(+1.44%)
Mar 23, 2018	43.59	43.76	42.85	42.90	18,895,122	-0.54(-1.24%)
Mar 22, 2018	43.67	44.02	43.40	43.44	18,476,918	-0.36(-0.83%)
Mar 21, 2018	44.10	44.28	43.71	43.80	20,189,604	-0.55(-1.24%)
Mar 20, 2018	44.54	44.72	44.20	44.35	11,723,993	-0.13(-0.28%)
Mar 19, 2018	44.88	44.96	44.31	44.47	12,704,045	-0.44(-0.98%)
Mar 16, 2018	44.89	45.17	44.87	44.91	11,416,794	+0.02(+0.04%)
Mar 15, 2018	45.16	45.35	44.77	44.90	11,064,779	-0.32(-0.70%)
Mar 14, 2018	45.78	45.79	45.12	45.21	16,118,940	-0.46(-1.01%)
Mar 13, 2018	45.85	45.94	45.60	45.68	14,791,981	-0.03(-0.07%)
Mar 12, 2018	45.81	46.05	45.63	45.71	13,014,933	-0.08(-0.18%)
Mar 09, 2018	45.63	45.80	45.46	45.79	13,695,916	+0.29(+0.65%)
Mar 08, 2018	45.11	45.52	45.04	45.50	12,776,132	+0.41(+0.91%)
Mar 07, 2018		45.26	44.85	45.09	15,014,774	-0.41(-0.90%)
Mar 06, 2018	45.48	45.54	45.14	45.50	24,781,446	+0.03(+0.07%)
Mar 05, 2018	44.83	45.52	44.83	45.47	22,486,740	+0.39(+0.87%)
Mar 02, 2018	44.53	45.15	44.43	45.07	30,958,976	+0.38(+0.84%)

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.