Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	40.82	41.08	40.80	41.08	14,941	+0.10(+0.25%)
May 30, 2018	40.60	40.99	40.55	40.98	12,031	+0.77(+1.92%)
May 29, 2018	40.31	40.48	40.05	40.21	23,464	-0.56(-1.38%)
May 25, 2018		40.77	40.77	40.77	0	-0.21(-0.52%)
May 24, 2018	40.94	41.00	40.90	40.98	5,590	-0.05(-0.13%)
May 23, 2018	40.72	41.08	40.72	41.03	12,625	-0.02(-0.05%)
May 22, 2018	41.25	41.25	41.04	41.05	15,006	-0.02(-0.04%)
May 21, 2018	41.10	41.12	40.97	41.07	20,091	+0.27(+0.66%)
May 18, 2018	40.85	40.88	40.75	40.80	3,351	-0.20(-0.50%)
May 17, 2018	41.15	41.15	40.98	41.00	3,594	-0.15(-0.36%)
May 16, 2018	41.36	41.36	41.08	41.15	34,251	-0.37(-0.90%)
May 15, 2018	41.40	41.57	41.40	41.53	3,438	-0.37(-0.89%)
May 14, 2018	42.04	42.06	41.86	41.90	26,060	+0.03(+0.08%)
May 11, 2018	41.91	41.91	41.85	41.87	12,824	+0.09(+0.21%)
May 10, 2018	41.61	41.79	41.55	41.78	8,885	+0.31(+0.75%)
May 09, 2018	41.56	41.58	41.44	41.47	27,087	+0.12(+0.28%)
May 08, 2018	41.59	41.59	41.27	41.35	8,855	-0.41(-0.97%)
May 07, 2018	41.87	41.94	41.76	41.76	4,979	-0.07(-0.16%)
May 04, 2018	41.58	41.91	41.58	41.83	53,294	+0.01(+0.02%)
May 03, 2018	41.85	41.91	41.54	41.82	9,408	+0.02(+0.06%)
May 02, 2018	41.77	41.84	41.73	41.79	9,669	+0.28(+0.68%)
May 01, 2018	41.57	41.58	41.40	41.51	8,413	-0.11(-0.26%)
Apr 30, 2018	41.71	41.72	41.62	41.62	6,895	-0.16(-0.39%)
Apr 27, 2018	41.63	41.80	41.63	41.78	8,740	+0.27(+0.65%)
Apr 26, 2018	41.47	41.55	41.41	41.51	6,402	+0.33(+0.81%)
Apr 25, 2018	41.14	41.19	41.09	41.18	4,492	-0.07(-0.18%)
Apr 24, 2018	41.53	41.53	41.16	41.25	8,494	-0.06(-0.14%)
Apr 23, 2018	41.32	41.39	41.21	41.31	6,851	-0.07(-0.18%)
Apr 20, 2018	41.54	41.54	41.36	41.39	4,237	-0.34(-0.82%)
Apr 19, 2018	41.93	41.94	41.64	41.73	15,533	-0.25(-0.59%)
Apr 18, 2018	42.20	42.20	41.97	41.98	32,419	+0.01(+0.02%)
Apr 17, 2018	41.74	41.99	41.72	41.97	6,693	+0.27(+0.66%)
Apr 16, 2018	41.51	41.70	41.51	41.69	7,668	+0.42(+1.01%)
Apr 13, 2018	41.32	41.39	41.28	41.28	6,151	+0.17(+0.40%)
Apr 12, 2018	41.28	41.28	41.10	41.11	3,263	-0.20(-0.47%)
Apr 11, 2018	41.20	41.43	41.20	41.31	13,329	+0.01(+0.03%)
Apr 10, 2018	41.37	41.44	41.25	41.30	30,926	+0.19(+0.47%)
Apr 09, 2018	41.18	41.35	41.05	41.10	7,606	+0.40(+0.98%)
Apr 06, 2018	40.99	41.08	40.66	40.70	9,639	-0.35(-0.84%)
Apr 05, 2018	40.84	41.14	40.74	41.05	20,722	+0.29(+0.71%)
Apr 04, 2018	40.15	40.80	40.15	40.76	76,293	+0.19(+0.46%)
Apr 03, 2018	40.55	40.59	40.31	40.57	16,413	+0.47(+1.18%)
Apr 02, 2018	40.74	40.83	40.10	40.10	23,250	-0.86(-2.09%)
Mar 29, 2018		40.95	40.95	40.95	0	+0.39(+0.96%)
Mar 28, 2018	40.66	40.75	40.54	40.56	4,657	+0.18(+0.45%)
Mar 27, 2018	40.48	40.80	40.33	40.38	7,238	-0.10(-0.25%)
Mar 26, 2018	40.42	40.48	40.18	40.48	10,113	+0.51(+1.27%)
Mar 23, 2018	40.55	40.64	39.96	39.97	19,305	-0.29(-0.72%)
Mar 22, 2018	40.46	40.71	40.26	40.26	64,993	-0.62(-1.51%)
Mar 21, 2018	40.74	40.99	40.68	40.88	7,469	+0.19(+0.48%)
Mar 20, 2018	40.90	40.90	40.67	40.68	4,679	-0.25(-0.61%)
Mar 19, 2018	41.18	41.18	40.83	40.93	4,303	-0.32(-0.76%)
Mar 16, 2018	41.22	41.30	41.22	41.25	26,160	+0.06(+0.15%)
Mar 15, 2018	41.56	41.56	41.04	41.19	13,306	-0.42(-1.02%)
Mar 14, 2018	41.74	41.74	41.59	41.61	10,030	+0.12(+0.28%)
Mar 13, 2018	41.77	41.77	41.46	41.49	8,155	-0.12(-0.28%)
Mar 12, 2018	41.49	41.61	41.49	41.61	13,265	+0.22(+0.52%)
Mar 09, 2018	41.25	41.39	41.25	41.39	7,926	+0.31(+0.75%)
Mar 08, 2018	41.04	41.15	40.95	41.09	9,990	+0.11(+0.26%)
Mar 07, 2018		41.02	40.80	40.98	9,710	+0.01(+0.02%)
Mar 06, 2018	41.39	41.39	40.85	40.97	18,584	+0.02(+0.06%)
Mar 05, 2018	40.25	40.95	40.25	40.95	15,766	+0.41(+1.01%)
Mar 02, 2018	40.28	40.54	40.28	40.54	5,716	+0.02(+0.04%)

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.