Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	39.39	39.64	39.27	39.61	790,741	+0.23(+0.58%)
May 30, 2018	39.67	39.70	39.23	39.38	1,110,481	-0.45(-1.13%)
May 29, 2018	39.86	40.03	39.72	39.83	1,076,313	-0.41(-1.01%)
May 25, 2018		40.24	40.24	40.24	0	-0.01(-0.02%)
May 24, 2018	40.79	40.87	40.24	40.25	1,704,459	-0.49(-1.21%)
May 23, 2018	40.42	40.77	40.26	40.74	711,760	+0.17(+0.41%)
May 22, 2018	40.56	40.72	40.50	40.58	753,253	+0.16(+0.38%)
May 21, 2018	40.41	40.53	40.20	40.42	706,389	+0.24(+0.60%)
May 18, 2018	40.22	40.23	40.04	40.18	914,523	+0.04(+0.11%)
May 17, 2018	40.42	40.43	40.10	40.14	735,364	-0.36(-0.89%)
May 16, 2018	40.65	40.68	40.30	40.50	1,198,130	+0.02(+0.04%)
May 15, 2018	40.53	40.64	40.34	40.48	1,230,991	-0.28(-0.68%)
May 14, 2018	40.69	40.82	40.68	40.76	997,452	+0.26(+0.64%)
May 11, 2018	40.58	40.66	40.44	40.50	947,903	-0.01(-0.02%)
May 10, 2018	40.38	40.65	40.32	40.51	1,052,892	+0.24(+0.60%)
May 09, 2018	40.55	40.55	40.09	40.27	1,197,565	-0.20(-0.49%)
May 08, 2018	40.66	40.66	40.39	40.46	1,172,320	-0.04(-0.11%)
May 07, 2018	40.54	40.62	40.47	40.51	491,161	-0.10(-0.25%)
May 04, 2018	40.20	40.69	40.14	40.61	750,677	+0.00(+0.00%)
May 03, 2018	40.55	40.62	40.13	40.61	668,271	-0.28(-0.68%)
May 02, 2018	40.96	41.06	40.72	40.89	612,668	-0.01(-0.02%)
May 01, 2018	41.04	41.04	40.71	40.90	380,411	-0.06(-0.15%)
Apr 30, 2018	41.14	41.27	40.95	40.96	500,627	-0.08(-0.19%)
Apr 27, 2018	40.85	41.07	40.82	41.03	772,095	+0.91(+2.26%)
Apr 26, 2018	40.02	40.28	39.99	40.13	755,760	+0.00(+0.00%)
Apr 25, 2018	40.08	40.17	39.90	40.13	687,943	-0.49(-1.21%)
Apr 24, 2018	40.63	40.72	40.43	40.62	847,460	+0.54(+1.36%)
Apr 23, 2018	40.13	40.25	40.02	40.08	468,330	-0.07(-0.17%)
Apr 20, 2018	40.19	40.33	40.09	40.14	400,420	+0.08(+0.19%)
Apr 19, 2018	40.08	40.16	39.85	40.07	926,065	-0.12(-0.30%)
Apr 18, 2018	40.06	40.31	40.01	40.19	810,539	-0.05(-0.13%)
Apr 17, 2018	40.21	40.39	40.21	40.24	1,160,653	-0.22(-0.53%)
Apr 16, 2018	40.34	40.53	40.25	40.46	1,732,552	-0.14(-0.34%)
Apr 13, 2018	40.60	40.65	40.46	40.59	1,184,197	+0.02(+0.04%)
Apr 12, 2018	40.58	40.66	40.52	40.58	515,020	+0.02(+0.04%)
Apr 11, 2018	40.56	40.59	40.40	40.56	801,425	-0.16(-0.38%)
Apr 10, 2018	40.65	40.73	40.47	40.71	1,413,054	+0.54(+1.33%)
Apr 09, 2018	40.18	40.46	40.14	40.18	1,993,006	+0.79(+2.02%)
Apr 06, 2018	39.13	39.62	39.11	39.38	1,832,555	+0.12(+0.31%)
Apr 05, 2018	39.34	39.47	39.25	39.26	902,848	-0.02(-0.04%)
Apr 04, 2018	39.06	39.32	38.73	39.28	2,395,564	-0.95(-2.36%)
Apr 03, 2018	39.76	40.26	39.65	40.23	1,737,110	+1.10(+2.82%)
Apr 02, 2018	39.45	39.48	38.94	39.13	1,232,778	-0.35(-0.90%)
Mar 29, 2018		39.48	39.48	39.48	0	+0.09(+0.22%)
Mar 28, 2018	39.44	39.58	39.28	39.39	1,048,343	-0.09(-0.22%)
Mar 27, 2018	39.88	39.96	39.38	39.48	1,387,708	+0.49(+1.26%)
Mar 26, 2018	38.71	39.00	38.48	38.99	1,091,364	+0.54(+1.39%)
Mar 23, 2018	39.23	39.27	38.44	38.45	1,449,214	-0.82(-2.09%)
Mar 22, 2018	39.25	39.41	38.74	39.27	1,699,655	-0.26(-0.65%)
Mar 21, 2018	39.76	39.76	39.49	39.53	1,179,781	-0.31(-0.78%)
Mar 20, 2018	39.97	40.10	39.77	39.84	860,241	+0.12(+0.30%)
Mar 19, 2018	39.84	39.96	39.65	39.72	743,258	-0.16(-0.41%)
Mar 16, 2018	39.64	39.96	39.64	39.89	1,152,778	+0.40(+1.01%)
Mar 15, 2018	39.59	39.86	39.46	39.49	787,888	-0.03(-0.07%)
Mar 14, 2018	39.65	39.76	39.29	39.51	699,704	+0.26(+0.66%)
Mar 13, 2018	39.64	39.64	39.14	39.26	956,236	-0.53(-1.32%)
Mar 12, 2018	39.86	39.96	39.70	39.78	627,706	-0.22(-0.54%)
Mar 09, 2018	39.78	40.00	39.78	40.00	710,440	+0.29(+0.74%)
Mar 08, 2018	39.44	39.71	39.44	39.70	1,082,391	+0.59(+1.50%)
Mar 07, 2018		39.20	38.91	39.12	822,596	+0.06(+0.15%)
Mar 06, 2018	39.21	39.21	38.93	39.06	1,687,530	-0.42(-1.07%)
Mar 05, 2018	39.16	39.55	39.06	39.48	1,569,347	-0.47(-1.19%)
Mar 02, 2018	39.86	39.99	39.51	39.95	1,154,752	+0.07(+0.17%)

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.