Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	44.76	45.37	44.60	45.10	1,998,736	+0.09(+0.20%)
May 30, 2018	44.03	45.10	43.77	45.01	1,230,611	+0.98(+2.23%)
May 29, 2018	43.53	44.09	43.14	44.03	826,686	+0.51(+1.17%)
May 28, 2018	43.24	43.67	43.02	43.52	633,442	+0.28(+0.65%)
May 25, 2018	43.41	43.48	42.74	43.24	994,491	-0.40(-0.92%)
May 24, 2018	43.74	44.05	43.56	43.64	840,903	-0.47(-1.07%)
May 23, 2018	44.28	44.33	43.74	44.11	1,319,961	-0.33(-0.74%)
May 22, 2018	44.20	44.72	44.19	44.44	1,015,484	+0.08(+0.18%)
May 18, 2018		44.36	44.36	44.36	0	-0.11(-0.25%)
May 17, 2018	44.40	44.58	44.25	44.47	1,109,317	+0.13(+0.29%)
May 16, 2018	44.46	44.70	43.97	44.34	918,283	-0.21(-0.47%)
May 15, 2018	44.69	44.99	44.27	44.55	971,040	-0.12(-0.27%)
May 14, 2018	44.32	44.94	44.30	44.67	1,112,761	+0.36(+0.81%)
May 11, 2018	44.10	44.51	43.95	44.31	1,038,704	+0.32(+0.73%)
May 10, 2018	44.22	44.22	43.75	43.99	3,491,664	-0.01(-0.02%)
May 09, 2018	44.28	44.63	43.97	44.00	1,236,438	-0.27(-0.61%)
May 08, 2018	44.14	44.35	43.43	44.27	1,085,714	+0.19(+0.43%)
May 07, 2018	43.61	44.52	43.41	44.08	4,336,839	+0.45(+1.03%)
May 04, 2018	41.73	43.76	41.61	43.63	2,020,372	+2.56(+6.23%)
May 03, 2018	41.08	41.36	40.79	41.07	975,526	+0.08(+0.20%)
May 02, 2018	40.83	41.26	40.83	40.99	1,200,791	+0.20(+0.49%)
May 01, 2018	40.94	41.05	40.77	40.79	552,598	-0.10(-0.24%)
Apr 30, 2018	41.02	41.31	40.89	40.89	1,201,118	-0.11(-0.27%)
Apr 27, 2018	40.84	41.10	40.62	41.00	566,677	+0.33(+0.81%)
Apr 26, 2018	40.58	40.81	40.47	40.67	1,137,717	+0.29(+0.72%)
Apr 25, 2018	40.27	40.51	40.11	40.38	1,100,860	+0.04(+0.10%)
Apr 24, 2018	41.35	41.44	40.26	40.34	914,047	-1.16(-2.80%)
Apr 23, 2018	41.18	41.75	41.14	41.50	755,300	+0.33(+0.80%)
Apr 20, 2018	41.56	41.65	41.07	41.17	809,973	-0.36(-0.87%)
Apr 19, 2018	42.57	42.62	41.49	41.53	1,419,038	-1.06(-2.49%)
Apr 18, 2018	42.00	42.76	41.96	42.59	1,715,219	+0.71(+1.70%)
Apr 17, 2018	41.05	41.93	41.00	41.88	1,557,377	+0.90(+2.20%)
Apr 16, 2018	40.40	41.15	40.29	40.98	1,340,621	+0.61(+1.51%)
Apr 13, 2018	39.77	40.49	39.49	40.37	1,266,824	+0.75(+1.89%)
Apr 12, 2018	40.01	40.14	39.61	39.62	826,620	-0.29(-0.73%)
Apr 11, 2018	40.02	40.29	39.71	39.91	1,452,446	-0.03(-0.08%)
Apr 10, 2018	39.74	40.23	39.43	39.94	1,122,638	+0.64(+1.63%)
Apr 09, 2018	39.17	39.58	38.95	39.30	934,733	+0.31(+0.80%)
Apr 06, 2018				38.99	1,216,961	-0.33(-0.84%)
Apr 05, 2018	38.83	39.49	38.60	39.32	1,343,313	+0.69(+1.79%)
Apr 04, 2018	38.26	38.67	37.60	38.63	1,860,436	+0.14(+0.36%)
Apr 03, 2018	39.29	39.29	38.14	38.49	1,724,952	-0.73(-1.86%)
Apr 02, 2018	40.06	40.10	39.08	39.22	929,503	-0.98(-2.44%)
Mar 29, 2018		40.20	40.20	40.20	0	+0.68(+1.72%)
Mar 28, 2018	39.68	40.16	39.51	39.52	1,098,366	-0.30(-0.75%)
Mar 27, 2018	39.78	40.33	39.62	39.82	1,316,139	+0.12(+0.30%)
Mar 26, 2018	39.93	40.12	39.46	39.70	917,346	+0.04(+0.10%)
Mar 23, 2018	40.40	40.62	39.53	39.66	1,017,509	-0.64(-1.59%)
Mar 22, 2018	40.82	40.83	40.26	40.30	1,086,408	-0.99(-2.40%)
Mar 21, 2018	40.67	41.42	40.30	41.29	1,166,068	+0.62(+1.52%)
Mar 20, 2018	40.98	41.26	40.64	40.67	713,280	-0.14(-0.34%)
Mar 19, 2018	40.97	41.21	40.57	40.81	1,467,101	-0.29(-0.71%)
Mar 16, 2018	40.63	41.55	40.63	41.10	3,386,597	+0.42(+1.03%)
Mar 15, 2018	41.00	41.29	39.74	40.68	1,952,354	-0.33(-0.80%)
Mar 14, 2018	41.39	41.49	40.91	41.01	943,225	-0.28(-0.68%)
Mar 13, 2018	41.50	41.66	41.20	41.29	652,064	-0.07(-0.17%)
Mar 12, 2018	41.48	41.76	41.30	41.36	552,107	-0.13(-0.31%)
Mar 09, 2018	41.31	41.57	40.93	41.49	563,539	+0.29(+0.70%)
Mar 08, 2018	41.21	41.26	40.76	41.20	564,601	+0.28(+0.68%)
Mar 07, 2018			40.88	40.92	624,549	-0.54(-1.30%)
Mar 06, 2018	41.56	41.62	41.35	41.46	749,874	+0.07(+0.17%)
Mar 05, 2018	40.97	41.65	40.97	41.39	1,039,102	+0.27(+0.66%)
Mar 02, 2018	40.87	41.26	40.51	41.12	843,710	+0.10(+0.24%)

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.