Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	41.51	41.66	41.08	41.13	2,610,033	-0.41(-1.00%)
May 30, 2018	41.34	41.71	41.10	41.55	4,380,408	+0.66(+1.61%)
May 29, 2018	41.43	41.70	40.65	40.89	3,964,147	-1.06(-2.53%)
May 25, 2018		41.95	41.95	41.95	0	-0.21(-0.50%)
May 24, 2018	42.20	42.21	41.39	42.16	4,596,279	-0.19(-0.44%)
May 23, 2018	42.50	42.59	42.09	42.35	2,121,280	-0.26(-0.61%)
May 22, 2018	42.48	42.94	42.43	42.61	2,058,458	+0.22(+0.52%)
May 21, 2018	42.12	42.59	42.12	42.39	1,885,378	+0.40(+0.94%)
May 18, 2018	42.37	42.37	41.96	41.99	1,675,880	-0.35(-0.84%)
May 17, 2018	42.21	42.43	41.97	42.35	3,024,593	+0.10(+0.24%)
May 16, 2018	42.05	42.40	41.90	42.25	1,947,842	+0.18(+0.42%)
May 15, 2018	41.86	42.34	41.72	42.07	4,840,309	+0.21(+0.50%)
May 14, 2018	42.11	42.15	41.76	41.86	1,098,154	-0.11(-0.26%)
May 11, 2018	42.02	42.21	41.88	41.97	1,879,918	+0.05(+0.12%)
May 10, 2018	41.73	42.11	41.56	41.92	6,191,419	+0.09(+0.22%)
May 09, 2018	41.67	42.02	41.38	41.83	2,784,776	+0.41(+1.00%)
May 08, 2018	41.18	41.71	41.05	41.41	2,651,729	+0.36(+0.88%)
May 07, 2018	40.95	41.32	40.68	41.05	2,071,185	+0.22(+0.54%)
May 04, 2018	40.16	41.18	39.87	40.83	2,114,141	+0.51(+1.28%)
May 03, 2018	40.58	40.60	39.86	40.31	2,890,271	-0.40(-0.97%)
May 02, 2018	40.74	41.20	40.50	40.71	1,698,768	-0.13(-0.31%)
May 01, 2018	40.42	40.96	40.04	40.84	1,875,166	+0.36(+0.90%)
Apr 30, 2018	41.19	41.39	40.48	40.48	2,495,670	-0.65(-1.58%)
Apr 27, 2018	40.94	41.29	40.85	41.13	2,396,083	+0.28(+0.68%)
Apr 26, 2018	40.93	41.11	40.73	40.85	3,797,896	-0.14(-0.33%)
Apr 25, 2018	41.03	41.35	40.67	40.98	2,440,192	-0.09(-0.23%)
Apr 24, 2018	41.10	41.68	40.70	41.07	2,729,496	+0.20(+0.50%)
Apr 23, 2018	40.64	41.01	40.57	40.87	2,421,141	+0.33(+0.81%)
Apr 20, 2018	40.34	40.69	40.25	40.54	2,002,108	+0.30(+0.73%)
Apr 19, 2018	39.66	40.35	39.55	40.25	3,859,721	+0.73(+1.86%)
Apr 18, 2018	39.94	40.08	39.50	39.51	2,744,513	-0.28(-0.70%)
Apr 17, 2018	40.48	40.58	39.55	39.79	3,416,280	-0.42(-1.05%)
Apr 16, 2018	40.26	40.39	39.88	40.21	2,417,491	+0.15(+0.38%)
Apr 13, 2018	41.13	41.14	39.88	40.06	3,743,001	-0.64(-1.58%)
Apr 12, 2018	40.28	40.96	40.20	40.70	1,816,742	+0.71(+1.77%)
Apr 11, 2018	39.93	40.20	39.76	39.99	1,760,312	-0.21(-0.52%)
Apr 10, 2018	40.11	40.33	39.77	40.21	4,623,208	+0.69(+1.75%)
Apr 09, 2018	39.86	40.43	39.51	39.51	4,130,553	-0.27(-0.68%)
Apr 06, 2018	40.40	40.64	39.31	39.78	3,647,111	-1.06(-2.60%)
Apr 05, 2018	40.96	41.00	40.54	40.85	1,477,838	+0.27(+0.67%)
Apr 04, 2018	39.56	40.69	39.31	40.58	2,608,709	+0.41(+1.03%)
Apr 03, 2018	39.82	40.33	39.61	40.16	2,425,843	+0.58(+1.47%)
Apr 02, 2018	40.33	40.53	39.07	39.58	3,827,028	-0.84(-2.07%)
Mar 29, 2018		40.42	40.42	40.42	0	+0.39(+0.97%)
Mar 28, 2018	39.88	40.37	39.50	40.03	2,824,787	+0.17(+0.42%)
Mar 27, 2018	40.97	40.99	39.59	39.86	3,386,035	-0.91(-2.24%)
Mar 26, 2018	39.97	40.83	39.86	40.77	4,711,617	+1.32(+3.34%)
Mar 23, 2018	40.80	41.11	39.40	39.45	3,710,142	-1.40(-3.43%)
Mar 22, 2018	41.87	42.10	40.80	40.86	3,329,588	-1.58(-3.72%)
Mar 21, 2018	42.41	42.88	42.15	42.43	1,497,162	+0.10(+0.24%)
Mar 20, 2018	42.57	42.69	42.24	42.33	1,437,202	-0.10(-0.24%)
Mar 19, 2018	42.70	42.76	41.89	42.43	2,205,863	-0.29(-0.67%)
Mar 16, 2018	42.65	43.15	42.60	42.72	3,274,854	+0.16(+0.37%)
Mar 15, 2018	42.59	42.69	42.20	42.56	2,327,809	+0.13(+0.30%)
Mar 14, 2018	43.17	43.17	42.27	42.43	2,741,203	-0.59(-1.37%)
Mar 13, 2018	43.45	43.55	42.93	43.02	3,470,981	-0.36(-0.83%)
Mar 12, 2018	43.69	43.75	43.17	43.39	2,127,468	-0.24(-0.56%)
Mar 09, 2018	43.24	43.65	43.01	43.63	2,853,017	+0.79(+1.85%)
Mar 08, 2018	43.24	43.39	42.43	42.84	1,557,308	-0.32(-0.74%)
Mar 07, 2018		43.29		43.16	2,477,763	+0.20(+0.47%)
Mar 06, 2018	42.64	43.05	42.22	42.96	2,878,305	+0.48(+1.13%)
Mar 05, 2018	41.58	42.69	41.31	42.48	4,796,828	+0.51(+1.22%)
Mar 02, 2018	41.13	42.07	40.68	41.96	4,959,144	+0.58(+1.40%)

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.