Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	40.71	40.71	40.23	40.32	1,538,378	-0.47(-1.14%)
May 30, 2018	40.43	40.87	40.39	40.79	937,150	+0.57(+1.42%)
May 29, 2018	40.28	40.42	39.98	40.21	842,726	-0.31(-0.77%)
May 25, 2018		40.52	40.52	40.52	0	-0.03(-0.08%)
May 24, 2018	40.53	40.61	40.28	40.56	526,313	-0.05(-0.12%)
May 23, 2018	40.34	40.61	40.21	40.61	583,572	+0.08(+0.20%)
May 22, 2018	40.82	40.89	40.49	40.52	633,499	-0.20(-0.50%)
May 21, 2018	40.55	40.81	40.55	40.73	809,301	+0.38(+0.93%)
May 18, 2018	40.43	40.45	40.26	40.35	707,821	-0.12(-0.30%)
May 17, 2018	40.42	40.64	40.34	40.48	575,353	+0.07(+0.18%)
May 16, 2018	40.16	40.49	40.16	40.40	619,762	+0.29(+0.71%)
May 15, 2018	40.18	40.20	40.00	40.12	1,049,689	-0.25(-0.61%)
May 14, 2018	40.38	40.45	40.28	40.36	836,671	+0.16(+0.41%)
May 11, 2018	40.10	40.27	40.03	40.20	794,696	+0.17(+0.43%)
May 10, 2018	39.81	40.05	39.78	40.03	1,009,909	+0.40(+1.01%)
May 09, 2018	39.40	39.72	39.31	39.63	773,926	+0.26(+0.66%)
May 08, 2018	39.30	39.38	39.11	39.36	816,915	+0.00(+0.00%)
May 07, 2018	39.52	39.54	39.26	39.36	988,966	-0.05(-0.12%)
May 04, 2018	38.77	39.53	38.64	39.41	971,482	+0.51(+1.32%)
May 03, 2018	38.86	39.02	38.47	38.90	4,631,061	-0.10(-0.25%)
May 02, 2018	39.30	39.39	38.93	39.00	7,568,519	-0.40(-1.02%)
May 01, 2018	39.45	39.45	39.00	39.40	1,754,192	-0.21(-0.54%)
Apr 30, 2018	40.06	40.16	39.61	39.61	1,128,863	-0.38(-0.94%)
Apr 27, 2018	39.90	40.03	39.80	39.98	693,079	+0.07(+0.16%)
Apr 26, 2018	39.66	40.00	39.55	39.92	1,447,915	+0.33(+0.83%)
Apr 25, 2018	39.39	39.67	39.18	39.59	2,826,337	+0.20(+0.52%)
Apr 24, 2018	39.93	39.94	39.11	39.39	3,630,291	-0.38(-0.97%)
Apr 23, 2018	39.84	39.88	39.61	39.77	3,012,249	+0.02(+0.06%)
Apr 20, 2018	40.10	40.16	39.60	39.75	1,573,140	-0.39(-0.98%)
Apr 19, 2018	40.48	40.48	39.95	40.14	2,181,810	-0.52(-1.29%)
Apr 18, 2018	40.78	40.83	40.65	40.66	2,436,146	-0.14(-0.34%)
Apr 17, 2018	40.80	40.90	40.68	40.80	2,953,398	+0.25(+0.60%)
Apr 16, 2018	40.38	40.72	40.32	40.56	1,074,451	+0.41(+1.02%)
Apr 13, 2018	40.44	40.45	40.00	40.15	992,804	-0.05(-0.12%)
Apr 12, 2018	40.18	40.37	40.12	40.20	1,046,433	+0.22(+0.55%)
Apr 11, 2018	39.89	40.17	39.84	39.98	942,275	-0.13(-0.33%)
Apr 10, 2018	40.03	40.25	39.79	40.11	1,092,725	+0.59(+1.49%)
Apr 09, 2018	39.67	40.08	39.49	39.52	1,151,958	+0.01(+0.02%)
Apr 06, 2018	40.07	40.27	39.24	39.51	1,372,719	-0.81(-2.01%)
Apr 05, 2018	40.25	40.41	40.07	40.32	1,468,652	+0.20(+0.51%)
Apr 04, 2018	39.10	40.20	39.09	40.12	977,561	+0.47(+1.17%)
Apr 03, 2018	39.30	39.69	39.10	39.65	1,355,182	+0.54(+1.38%)
Apr 02, 2018	39.99	40.00	38.69	39.11	2,021,086	-0.95(-2.37%)
Mar 29, 2018		40.06	40.06	40.06	0	+0.50(+1.26%)
Mar 28, 2018	39.49	39.91	39.45	39.56	971,609	+0.14(+0.35%)
Mar 27, 2018	39.94	40.16	39.24	39.42	3,084,803	-0.40(-1.01%)
Mar 26, 2018	39.41	39.85	39.18	39.82	1,260,417	+0.95(+2.44%)
Mar 23, 2018	39.69	39.86	38.85	38.87	2,189,495	-0.77(-1.94%)
Mar 22, 2018	40.23	40.36	39.63	39.64	1,445,297	-0.88(-2.18%)
Mar 21, 2018	40.61	40.95	40.48	40.52	983,754	-0.15(-0.36%)
Mar 20, 2018	40.77	40.86	40.56	40.67	712,080	+0.01(+0.02%)
Mar 19, 2018	41.06	41.06	40.43	40.66	1,073,942	-0.51(-1.23%)
Mar 16, 2018	41.06	41.32	41.06	41.17	877,347	+0.16(+0.38%)
Mar 15, 2018	41.09	41.27	40.91	41.01	859,331	+0.02(+0.04%)
Mar 14, 2018	41.54	41.58	40.92	41.00	741,454	-0.38(-0.92%)
Mar 13, 2018	41.71	41.91	41.29	41.38	629,843	-0.16(-0.39%)
Mar 12, 2018	41.83	41.91	41.48	41.54	790,297	-0.24(-0.56%)
Mar 09, 2018	41.45	41.79	41.35	41.78	678,253	+0.59(+1.42%)
Mar 08, 2018	41.13	41.21	40.94	41.19	653,348	+0.17(+0.42%)
Mar 07, 2018		41.08	40.65	41.02	736,724	-0.09(-0.22%)
Mar 06, 2018	41.22	41.25	40.84	41.11	831,871	+0.03(+0.08%)
Mar 05, 2018	40.44	41.18	40.44	41.08	1,185,355	+0.42(+1.04%)
Mar 02, 2018	40.20	40.75	40.14	40.66	1,606,596	+0.12(+0.30%)

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.