Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	42.30	42.54	42.00	42.15	208,643	-0.27(-0.64%)
May 30, 2018	42.15	42.57	41.86	42.42	197,549	+0.79(+1.89%)
May 29, 2018	42.68	42.70	41.38	41.63	245,900	-1.48(-3.42%)
May 25, 2018		43.11	43.11	43.11	0	-0.20(-0.46%)
May 24, 2018	43.29	43.32	42.58	43.31	487,713	-0.11(-0.25%)
May 23, 2018	43.61	43.77	43.19	43.41	494,122	-0.33(-0.76%)
May 22, 2018	43.48	44.13	43.48	43.75	215,487	+0.36(+0.82%)
May 21, 2018	43.32	43.65	43.31	43.39	188,048	+0.18(+0.42%)
May 18, 2018	43.66	43.66	43.21	43.21	57,917	-0.46(-1.06%)
May 17, 2018	43.47	43.73	43.25	43.67	84,142	+0.15(+0.34%)
May 16, 2018	43.48	43.69	43.25	43.52	62,464	-0.02(-0.06%)
May 15, 2018	43.14	43.79	43.09	43.55	132,186	+0.25(+0.57%)
May 14, 2018	43.55	43.62	43.21	43.30	169,295	-0.16(-0.36%)
May 11, 2018	43.45	43.67	43.33	43.45	64,655	+0.06(+0.13%)
May 10, 2018	43.06	43.55	42.90	43.40	150,707	+0.22(+0.52%)
May 09, 2018	42.80	43.40	42.64	43.17	99,182	+0.57(+1.34%)
May 08, 2018	42.35	43.01	42.30	42.60	112,978	+0.31(+0.73%)
May 07, 2018	42.33	42.53	41.92	42.29	170,088	+0.14(+0.33%)
May 04, 2018	41.48	42.47	41.18	42.15	108,006	+0.42(+1.01%)
May 03, 2018	41.78	41.95	41.13	41.73	140,758	-0.22(-0.53%)
May 02, 2018	42.15	42.54	41.90	41.95	224,765	-0.33(-0.78%)
May 01, 2018	42.03	42.37	41.64	42.29	128,635	+0.22(+0.51%)
Apr 30, 2018	42.84	43.00	42.07	42.07	170,202	-0.66(-1.55%)
Apr 27, 2018	42.36	42.78	42.36	42.73	204,554	+0.52(+1.24%)
Apr 26, 2018	42.29	42.51	42.08	42.21	99,440	-0.08(-0.20%)
Apr 25, 2018	42.21	42.63	41.88	42.29	716,607	+0.03(+0.08%)
Apr 24, 2018	42.37	42.94	41.90	42.26	249,450	+0.21(+0.49%)
Apr 23, 2018	41.81	42.13	41.74	42.05	351,379	+0.33(+0.79%)
Apr 20, 2018	41.56	41.95	41.47	41.72	183,691	+0.22(+0.54%)
Apr 19, 2018	40.83	41.59	40.83	41.50	1,068,940	+0.79(+1.93%)
Apr 18, 2018	41.06	41.19	40.65	40.71	154,674	-0.22(-0.53%)
Apr 17, 2018	41.86	41.92	40.68	40.93	235,421	-0.68(-1.63%)
Apr 16, 2018	41.78	41.90	41.33	41.61	117,888	+0.08(+0.20%)
Apr 13, 2018	42.73	42.73	41.37	41.52	204,997	-0.80(-1.88%)
Apr 12, 2018	41.87	42.56	41.84	42.32	96,763	+0.76(+1.84%)
Apr 11, 2018	41.56	41.81	41.42	41.56	71,415	-0.35(-0.83%)
Apr 10, 2018	41.87	42.04	41.46	41.90	107,304	+0.70(+1.69%)
Apr 09, 2018	41.28	42.10	41.18	41.21	101,517	+0.17(+0.42%)
Apr 06, 2018	41.72	41.90	40.58	41.03	153,229	-1.20(-2.85%)
Apr 05, 2018	42.31	42.41	41.94	42.24	89,805	+0.24(+0.57%)
Apr 04, 2018	40.87	42.11	40.83	42.00	186,128	+0.48(+1.16%)
Apr 03, 2018	41.12	41.63	40.88	41.52	118,021	+0.65(+1.58%)
Apr 02, 2018	41.70	41.78	40.32	40.87	440,128	-0.89(-2.12%)
Mar 29, 2018		41.76	41.76	41.76	0	+0.46(+1.12%)
Mar 28, 2018	41.14	41.63	40.76	41.29	211,304	+0.19(+0.46%)
Mar 27, 2018	42.29	42.58	40.81	41.10	187,797	-1.03(-2.44%)
Mar 26, 2018	41.38	42.20	41.14	42.13	168,693	+1.49(+3.67%)
Mar 23, 2018	42.16	42.36	40.58	40.64	373,313	-1.45(-3.45%)
Mar 22, 2018	43.26	43.45	42.02	42.09	294,551	-1.70(-3.88%)
Mar 21, 2018	43.75	44.28	43.48	43.79	188,756	+0.08(+0.19%)
Mar 20, 2018	43.98	44.09	43.65	43.70	323,324	-0.17(-0.38%)
Mar 19, 2018	44.12	44.25	43.38	43.87	197,354	-0.27(-0.62%)
Mar 16, 2018	43.98	44.53	43.94	44.14	106,197	+0.28(+0.64%)
Mar 15, 2018	43.99	44.08	43.60	43.86	110,850	+0.05(+0.11%)
Mar 14, 2018	44.66	44.66	43.66	43.81	119,465	-0.66(-1.49%)
Mar 13, 2018	45.04	45.07	44.37	44.47	122,307	-0.45(-0.99%)
Mar 12, 2018	45.10	45.25	44.77	44.92	155,752	-0.17(-0.37%)
Mar 09, 2018	44.68	45.09	44.44	45.09	121,102	+0.80(+1.81%)
Mar 08, 2018	44.60	44.69	43.80	44.28	92,518	-0.17(-0.39%)
Mar 07, 2018		44.54		44.46	78,929	+0.07(+0.15%)
Mar 06, 2018	44.07	44.41	43.66	44.39	69,856	+0.48(+1.09%)
Mar 05, 2018	42.99	44.10	42.78	43.91	132,865	+0.48(+1.10%)
Mar 02, 2018	42.60	43.50	42.18	43.43	177,073	+0.52(+1.21%)

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.