Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	42.62	42.86	42.31	42.46	207,097	-0.28(-0.64%)
May 30, 2018	42.46	42.89	42.18	42.74	196,085	+0.79(+1.89%)
May 29, 2018	43.00	43.02	41.69	41.94	244,078	-1.49(-3.42%)
May 25, 2018		43.43	43.43	43.43	0	-0.20(-0.46%)
May 24, 2018	43.61	43.64	42.89	43.63	484,099	-0.11(-0.25%)
May 23, 2018	43.94	44.10	43.51	43.74	490,461	-0.33(-0.76%)
May 22, 2018	43.80	44.46	43.80	44.07	213,890	+0.36(+0.82%)
May 21, 2018	43.65	43.98	43.63	43.71	186,655	+0.18(+0.42%)
May 18, 2018	43.99	43.99	43.53	43.53	57,487	-0.47(-1.06%)
May 17, 2018	43.80	44.05	43.57	44.00	83,518	+0.15(+0.34%)
May 16, 2018	43.80	44.01	43.57	43.85	62,002	-0.03(-0.06%)
May 15, 2018	43.46	44.11	43.41	43.87	131,207	+0.25(+0.57%)
May 14, 2018	43.87	43.95	43.54	43.62	168,040	-0.16(-0.36%)
May 11, 2018	43.77	44.00	43.65	43.78	64,176	+0.06(+0.13%)
May 10, 2018	43.38	43.87	43.22	43.72	149,590	+0.23(+0.52%)
May 09, 2018	43.12	43.72	42.96	43.50	98,447	+0.58(+1.34%)
May 08, 2018	42.67	43.33	42.62	42.92	112,141	+0.31(+0.73%)
May 07, 2018	42.64	42.85	42.24	42.61	168,828	+0.14(+0.33%)
May 04, 2018	41.79	42.79	41.49	42.47	107,206	+0.43(+1.01%)
May 03, 2018	42.09	42.27	41.43	42.04	139,715	-0.23(-0.53%)
May 02, 2018	42.47	42.86	42.21	42.27	223,100	-0.33(-0.78%)
May 01, 2018	42.34	42.69	41.95	42.60	127,682	+0.22(+0.51%)
Apr 30, 2018	43.16	43.33	42.38	42.38	168,941	-0.67(-1.55%)
Apr 27, 2018	42.68	43.09	42.68	43.05	203,038	+0.53(+1.24%)
Apr 26, 2018	42.61	42.83	42.39	42.53	98,703	-0.08(-0.20%)
Apr 25, 2018	42.53	42.95	42.19	42.61	711,297	+0.03(+0.08%)
Apr 24, 2018	42.69	43.26	42.22	42.58	247,602	+0.21(+0.49%)
Apr 23, 2018	42.13	42.45	42.05	42.37	348,775	+0.33(+0.79%)
Apr 20, 2018	41.87	42.26	41.78	42.03	182,330	+0.23(+0.54%)
Apr 19, 2018	41.13	41.90	41.13	41.81	1,061,019	+0.79(+1.93%)
Apr 18, 2018	41.37	41.50	40.95	41.02	153,528	-0.22(-0.53%)
Apr 17, 2018	42.18	42.23	40.98	41.23	233,676	-0.68(-1.63%)
Apr 16, 2018	42.09	42.22	41.64	41.92	117,014	+0.08(+0.20%)
Apr 13, 2018	43.04	43.04	41.67	41.83	203,477	-0.80(-1.88%)
Apr 12, 2018	42.18	42.88	42.15	42.64	96,046	+0.77(+1.84%)
Apr 11, 2018	41.88	42.13	41.73	41.87	70,886	-0.35(-0.83%)
Apr 10, 2018	42.18	42.35	41.77	42.22	106,509	+0.70(+1.69%)
Apr 09, 2018	41.59	42.41	41.48	41.52	100,765	+0.18(+0.42%)
Apr 06, 2018	42.03	42.21	40.88	41.34	152,094	-1.21(-2.85%)
Apr 05, 2018	42.63	42.73	42.25	42.55	89,140	+0.24(+0.57%)
Apr 04, 2018	41.17	42.43	41.13	42.31	184,748	+0.48(+1.16%)
Apr 03, 2018	41.42	41.94	41.18	41.83	117,146	+0.65(+1.58%)
Apr 02, 2018	42.01	42.09	40.62	41.17	436,867	-0.89(-2.12%)
Mar 29, 2018		42.07	42.07	42.07	0	+0.47(+1.12%)
Mar 28, 2018	41.45	41.94	41.07	41.60	209,739	+0.19(+0.46%)
Mar 27, 2018	42.60	42.90	41.12	41.41	186,405	-1.04(-2.44%)
Mar 26, 2018	41.69	42.51	41.45	42.44	167,443	+1.50(+3.67%)
Mar 23, 2018	42.48	42.68	40.88	40.94	370,547	-1.46(-3.45%)
Mar 22, 2018	43.59	43.77	42.33	42.40	292,369	-1.71(-3.88%)
Mar 21, 2018	44.07	44.61	43.81	44.11	187,359	+0.08(+0.19%)
Mar 20, 2018	44.31	44.42	43.97	44.03	320,930	-0.17(-0.38%)
Mar 19, 2018	44.45	44.58	43.71	44.20	195,892	-0.27(-0.62%)
Mar 16, 2018	44.31	44.86	44.27	44.47	105,411	+0.28(+0.64%)
Mar 15, 2018	44.32	44.41	43.92	44.19	110,029	+0.05(+0.11%)
Mar 14, 2018	44.99	44.99	43.99	44.14	118,581	-0.67(-1.49%)
Mar 13, 2018	45.38	45.40	44.71	44.81	121,401	-0.45(-0.99%)
Mar 12, 2018	45.44	45.59	45.11	45.26	154,599	-0.17(-0.37%)
Mar 09, 2018	45.01	45.42	44.77	45.42	120,206	+0.81(+1.81%)
Mar 08, 2018	44.93	45.02	44.13	44.61	91,833	-0.17(-0.39%)
Mar 07, 2018		44.87		44.79	78,345	+0.07(+0.15%)
Mar 06, 2018	44.40	44.75	43.99	44.72	69,339	+0.48(+1.09%)
Mar 05, 2018	43.31	44.43	43.10	44.24	131,882	+0.48(+1.10%)
Mar 02, 2018	42.91	43.82	42.50	43.76	175,762	+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.