Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	40.28	40.28	39.81	39.89	1,554,779	-0.46(-1.14%)
May 30, 2018	40.00	40.44	39.96	40.36	947,141	+0.57(+1.42%)
May 29, 2018	39.85	39.99	39.56	39.79	851,710	-0.31(-0.77%)
May 25, 2018		40.10	40.10	40.10	0	-0.03(-0.08%)
May 24, 2018	40.10	40.18	39.85	40.13	531,924	-0.05(-0.12%)
May 23, 2018	39.91	40.18	39.79	40.18	589,794	+0.08(+0.20%)
May 22, 2018	40.39	40.46	40.06	40.10	640,252	-0.20(-0.50%)
May 21, 2018	40.12	40.38	40.12	40.30	817,929	+0.37(+0.93%)
May 18, 2018	40.00	40.02	39.84	39.93	715,367	-0.12(-0.30%)
May 17, 2018	39.99	40.21	39.91	40.05	581,487	+0.07(+0.18%)
May 16, 2018	39.74	40.06	39.74	39.98	626,370	+0.28(+0.71%)
May 15, 2018	39.76	39.77	39.58	39.69	1,060,880	-0.24(-0.61%)
May 14, 2018	39.95	40.02	39.85	39.94	845,591	+0.16(+0.41%)
May 11, 2018	39.68	39.85	39.61	39.77	803,168	+0.17(+0.43%)
May 10, 2018	39.39	39.63	39.36	39.60	1,020,676	+0.40(+1.01%)
May 09, 2018	38.99	39.30	38.90	39.21	782,177	+0.26(+0.66%)
May 08, 2018	38.88	38.97	38.70	38.95	825,624	+0.00(+0.00%)
May 07, 2018	39.10	39.12	38.84	38.95	999,509	-0.05(-0.12%)
May 04, 2018	38.36	39.11	38.23	39.00	981,839	+0.51(+1.32%)
May 03, 2018	38.45	38.61	38.06	38.49	4,680,431	-0.10(-0.25%)
May 02, 2018	38.88	38.97	38.52	38.59	7,649,206	-0.40(-1.02%)
May 01, 2018	39.04	39.04	38.59	38.98	1,772,893	-0.21(-0.54%)
Apr 30, 2018	39.64	39.73	39.19	39.19	1,140,898	-0.37(-0.94%)
Apr 27, 2018	39.48	39.61	39.38	39.56	700,468	+0.06(+0.16%)
Apr 26, 2018	39.24	39.58	39.13	39.50	1,463,351	+0.32(+0.83%)
Apr 25, 2018	38.97	39.26	38.76	39.18	2,856,468	+0.20(+0.52%)
Apr 24, 2018	39.51	39.52	38.70	38.97	3,668,993	-0.38(-0.97%)
Apr 23, 2018	39.42	39.46	39.20	39.35	3,044,362	+0.02(+0.06%)
Apr 20, 2018	39.68	39.74	39.18	39.33	1,589,911	-0.39(-0.98%)
Apr 19, 2018	40.06	40.06	39.53	39.72	2,205,070	-0.52(-1.29%)
Apr 18, 2018	40.35	40.40	40.23	40.23	2,462,118	-0.14(-0.34%)
Apr 17, 2018	40.37	40.47	40.25	40.37	2,984,883	+0.24(+0.60%)
Apr 16, 2018	39.95	40.29	39.89	40.13	1,085,906	+0.40(+1.02%)
Apr 13, 2018	40.02	40.02	39.58	39.72	1,003,388	-0.05(-0.12%)
Apr 12, 2018	39.76	39.94	39.70	39.77	1,057,589	+0.22(+0.55%)
Apr 11, 2018	39.47	39.75	39.42	39.56	952,320	-0.13(-0.33%)
Apr 10, 2018	39.61	39.82	39.37	39.68	1,104,374	+0.58(+1.49%)
Apr 09, 2018	39.25	39.66	39.07	39.10	1,164,239	+0.01(+0.02%)
Apr 06, 2018	39.65	39.85	38.82	39.09	1,387,353	-0.80(-2.01%)
Apr 05, 2018	39.82	39.99	39.65	39.89	1,484,309	+0.20(+0.51%)
Apr 04, 2018	38.69	39.77	38.68	39.69	987,983	+0.46(+1.17%)
Apr 03, 2018	38.88	39.27	38.69	39.23	1,369,629	+0.53(+1.38%)
Apr 02, 2018	39.57	39.58	38.28	38.70	2,042,632	-0.94(-2.37%)
Mar 29, 2018		39.64	39.64	39.64	0	+0.49(+1.26%)
Mar 28, 2018	39.08	39.49	39.04	39.14	981,967	+0.14(+0.35%)
Mar 27, 2018	39.52	39.74	38.83	39.01	3,117,690	-0.40(-1.01%)
Mar 26, 2018	39.00	39.43	38.76	39.40	1,273,854	+0.94(+2.44%)
Mar 23, 2018	39.27	39.44	38.44	38.46	2,212,837	-0.76(-1.94%)
Mar 22, 2018	39.81	39.94	39.22	39.22	1,460,705	-0.87(-2.18%)
Mar 21, 2018	40.19	40.52	40.06	40.10	994,242	-0.15(-0.36%)
Mar 20, 2018	40.34	40.43	40.13	40.24	719,671	+0.01(+0.02%)
Mar 19, 2018	40.63	40.63	40.01	40.23	1,085,391	-0.50(-1.23%)
Mar 16, 2018	40.63	40.88	40.62	40.74	886,700	+0.16(+0.38%)
Mar 15, 2018	40.66	40.84	40.48	40.58	868,501	+0.02(+0.04%)
Mar 14, 2018	41.10	41.14	40.49	40.56	749,366	-0.38(-0.92%)
Mar 13, 2018	41.27	41.46	40.85	40.94	636,564	-0.16(-0.39%)
Mar 12, 2018	41.39	41.46	41.04	41.10	798,730	-0.23(-0.56%)
Mar 09, 2018	41.01	41.34	40.92	41.34	685,490	+0.58(+1.42%)
Mar 08, 2018	40.69	40.77	40.51	40.76	660,320	+0.17(+0.42%)
Mar 07, 2018		40.64	40.22	40.59	744,586	-0.09(-0.22%)
Mar 06, 2018	40.79	40.81	40.41	40.68	840,748	+0.03(+0.08%)
Mar 05, 2018	40.01	40.75	40.01	40.64	1,198,004	+0.42(+1.04%)
Mar 02, 2018	39.78	40.32	39.71	40.23	1,623,740	+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.