Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	42.05	42.05	41.49	41.63	20,736	-0.44(-1.04%)
May 30, 2018	41.79	42.11	41.72	42.07	59,213	+0.50(+1.20%)
May 29, 2018	41.62	41.79	41.44	41.57	75,791	-0.26(-0.62%)
May 25, 2018		41.83	41.83	41.83	0	+0.00(+0.00%)
May 24, 2018	41.85	41.88	41.70	41.83	25,947	+0.06(+0.14%)
May 23, 2018	41.55	41.77	41.55	41.77	18,665	+0.11(+0.27%)
May 22, 2018	41.80	41.87	41.62	41.66	53,359	-0.08(-0.19%)
May 21, 2018	41.80	41.80	41.69	41.74	20,808	+0.16(+0.39%)
May 18, 2018	41.71	41.71	41.49	41.57	22,613	-0.16(-0.37%)
May 17, 2018	41.76	41.81	41.65	41.73	29,692	+0.05(+0.12%)
May 16, 2018	41.58	41.78	41.58	41.67	17,836	+0.18(+0.44%)
May 15, 2018	41.51	41.61	41.36	41.49	22,388	-0.24(-0.58%)
May 14, 2018	41.99	41.99	41.74	41.74	18,807	+0.01(+0.02%)
May 11, 2018	41.88	41.91	41.73	41.73	71,689	-0.05(-0.12%)
May 10, 2018	41.72	41.89	41.72	41.78	28,535	+0.12(+0.29%)
May 09, 2018	41.56	41.77	41.55	41.66	38,218	+0.14(+0.34%)
May 08, 2018	41.59	41.59	41.31	41.52	22,260	-0.07(-0.18%)
May 07, 2018	41.78	41.83	41.53	41.59	34,946	-0.11(-0.27%)
May 04, 2018	41.32	41.86	41.30	41.70	43,400	+0.34(+0.83%)
May 03, 2018	41.39	41.45	41.20	41.36	12,506	+0.12(+0.29%)
May 02, 2018	41.83	41.83	41.19	41.24	28,447	-0.66(-1.57%)
May 01, 2018	42.08	42.08	41.69	41.89	26,651	-0.43(-1.01%)
Apr 30, 2018	42.54	42.63	42.25	42.32	30,384	-0.18(-0.42%)
Apr 27, 2018	42.27	42.55	42.27	42.50	25,509	+0.26(+0.61%)
Apr 26, 2018	42.19	42.33	42.09	42.24	17,590	+0.41(+0.97%)
Apr 25, 2018	41.79	41.93	41.77	41.84	16,669	+0.08(+0.20%)
Apr 24, 2018	42.07	42.07	41.56	41.76	70,867	-0.15(-0.36%)
Apr 23, 2018	42.00	42.00	41.89	41.91	14,796	-0.23(-0.54%)
Apr 20, 2018	42.49	42.49	42.10	42.14	38,413	-0.44(-1.04%)
Apr 19, 2018	43.27	43.27	42.48	42.58	64,994	-1.01(-2.31%)
Apr 18, 2018	43.74	43.77	43.53	43.59	22,363	-0.18(-0.40%)
Apr 17, 2018	43.74	43.79	43.64	43.76	16,035	+0.07(+0.17%)
Apr 16, 2018	43.52	43.80	43.52	43.69	10,541	+0.29(+0.68%)
Apr 13, 2018	43.36	43.43	43.30	43.40	38,849	+0.11(+0.26%)
Apr 12, 2018	43.45	43.46	43.29	43.29	21,801	-0.08(-0.18%)
Apr 11, 2018	43.45	43.59	43.36	43.36	23,342	-0.20(-0.46%)
Apr 10, 2018	43.72	43.72	43.55	43.57	15,891	-0.02(-0.03%)
Apr 09, 2018	43.72	43.82	43.58	43.58	7,923	+0.24(+0.56%)
Apr 06, 2018	43.60	43.91	43.31	43.34	18,184	-0.34(-0.78%)
Apr 05, 2018	43.59	43.74	43.43	43.68	39,464	+0.16(+0.36%)
Apr 04, 2018	42.69	43.56	42.69	43.53	13,160	+0.61(+1.43%)
Apr 03, 2018	42.72	42.99	42.67	42.92	17,829	+0.39(+0.93%)
Apr 02, 2018	43.20	43.20	42.29	42.52	52,943	-0.73(-1.70%)
Mar 29, 2018		43.26	43.26	43.26	0	+0.34(+0.80%)
Mar 28, 2018	42.56	43.09	42.56	42.91	100,718	+0.67(+1.58%)
Mar 27, 2018	42.43	42.68	42.14	42.24	181,633	-0.01(-0.03%)
Mar 26, 2018	42.22	42.31	41.96	42.26	18,736	+0.50(+1.19%)
Mar 23, 2018	42.33	42.47	41.75	41.76	17,492	-0.36(-0.85%)
Mar 22, 2018	42.30	42.55	42.10	42.12	83,912	-0.41(-0.95%)
Mar 21, 2018	42.67	42.67	42.37	42.52	29,579	-0.30(-0.70%)
Mar 20, 2018	42.95	42.95	42.76	42.83	94,558	-0.20(-0.46%)
Mar 19, 2018	43.18	43.29	42.89	43.02	808,098	-0.30(-0.70%)
Mar 16, 2018	43.38	43.46	43.33	43.33	17,736	-0.04(-0.09%)
Mar 15, 2018	43.53	43.61	43.27	43.36	12,694	-0.20(-0.45%)
Mar 14, 2018	43.98	43.98	43.56	43.56	19,811	-0.24(-0.55%)
Mar 13, 2018	44.02	44.02	43.73	43.80	8,297	-0.19(-0.44%)
Mar 12, 2018	44.03	44.15	43.92	44.00	11,269	+0.03(+0.07%)
Mar 09, 2018	43.88	43.98	43.82	43.96	19,699	+0.28(+0.63%)
Mar 08, 2018	43.48	43.70	43.48	43.69	45,643	+0.36(+0.84%)
Mar 07, 2018		43.39	43.14	43.33	42,116	-0.20(-0.46%)
Mar 06, 2018	43.52	43.55	43.35	43.52	36,503	+0.05(+0.12%)
Mar 05, 2018	42.97	43.47	42.97	43.47	81,511	+0.37(+0.85%)
Mar 02, 2018	42.70	43.14	42.70	43.11	59,771	+0.34(+0.79%)

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.