Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	44.06	44.08	43.71	43.79	8,951	-0.13(-0.30%)
May 30, 2018	43.86	44.03	43.79	43.92	6,674	+0.38(+0.88%)
May 29, 2018	43.43	43.71	43.35	43.54	3,996	-0.21(-0.49%)
May 25, 2018		43.75	43.75	43.75	0	-0.08(-0.18%)
May 24, 2018	43.72	43.83	43.34	43.83	2,501	+0.13(+0.31%)
May 23, 2018	43.22	43.69	43.22	43.69	5,490	+0.15(+0.35%)
May 22, 2018	43.79	43.79	43.51	43.54	9,312	+0.09(+0.20%)
May 21, 2018	43.72	43.76	43.35	43.45	1,994	+0.13(+0.30%)
May 18, 2018	43.29	43.33	43.16	43.32	6,069	-0.03(-0.08%)
May 17, 2018	43.48	43.67	43.24	43.35	8,685	-0.24(-0.55%)
May 16, 2018	43.56	43.62	43.56	43.59	2,210	+0.37(+0.86%)
May 15, 2018	43.21	43.22	43.12	43.22	5,184	-0.41(-0.95%)
May 14, 2018	44.00	44.00	43.58	43.63	3,355	-0.01(-0.02%)
May 11, 2018	43.67	43.67	43.57	43.64	7,377	-0.12(-0.28%)
May 10, 2018	43.69	43.90	43.69	43.77	5,916	+0.42(+0.97%)
May 09, 2018	42.90	43.41	42.90	43.34	12,743	+0.73(+1.71%)
May 08, 2018	42.41	42.62	42.41	42.62	1,864	+0.20(+0.47%)
May 07, 2018	42.47	42.63	42.42	42.42	14,507	+0.22(+0.53%)
May 04, 2018	41.19	42.24	41.19	42.19	1,503	+0.67(+1.61%)
May 03, 2018	40.83	41.52	40.78	41.52	3,460	-0.04(-0.09%)
May 02, 2018	41.48	41.70	41.48	41.56	827	+0.13(+0.32%)
May 01, 2018	41.30	41.42	41.10	41.42	2,133	+0.09(+0.21%)
Apr 30, 2018	41.67	41.67	41.19	41.34	1,859	-0.13(-0.31%)
Apr 27, 2018	42.13	42.13	41.28	41.47	19,431	-0.27(-0.66%)
Apr 26, 2018	41.16	41.74	41.16	41.74	5,547	+0.85(+2.07%)
Apr 25, 2018	41.09	41.09	40.60	40.90	18,464	+0.04(+0.09%)
Apr 24, 2018	41.61	41.61	40.86	40.86	2,247	-0.74(-1.79%)
Apr 23, 2018	41.99	42.02	41.44	41.60	6,040	-0.18(-0.43%)
Apr 20, 2018	42.26	42.26	41.76	41.78	3,189	-0.64(-1.51%)
Apr 19, 2018	42.57	42.57	42.25	42.42	2,482	-0.68(-1.59%)
Apr 18, 2018	42.84	43.13	42.67	43.10	8,593	-0.06(-0.13%)
Apr 17, 2018	42.77	43.25	42.77	43.16	8,912	+0.89(+2.10%)
Apr 16, 2018	42.08	42.38	42.08	42.27	2,308	+0.33(+0.79%)
Apr 13, 2018	42.40	42.40	41.82	41.94	7,012	-0.34(-0.80%)
Apr 12, 2018	42.11	42.36	42.10	42.28	5,339	+0.71(+1.70%)
Apr 11, 2018	41.79	41.79	41.57	41.57	1,761	-0.13(-0.32%)
Apr 10, 2018	41.44	41.71	41.40	41.70	8,497	+0.83(+2.02%)
Apr 09, 2018	40.80	41.43	40.73	40.88	31,985	+0.52(+1.29%)
Apr 06, 2018	40.66	40.66	40.32	40.36	12,833	-1.11(-2.68%)
Apr 05, 2018	41.43	41.71	41.25	41.47	3,881	+0.51(+1.24%)
Apr 04, 2018	40.47	41.03	40.47	40.96	1,428	+0.42(+1.05%)
Apr 03, 2018	40.35	40.56	40.35	40.54	2,042	+0.26(+0.66%)
Apr 02, 2018	41.47	41.47	40.08	40.28	11,879	-1.42(-3.41%)
Mar 29, 2018		41.70	41.70	41.70	0	+0.87(+2.13%)
Mar 28, 2018	41.23	41.34	40.68	40.83	6,383	-0.61(-1.46%)
Mar 27, 2018	42.85	42.86	41.43	41.43	13,746	-1.25(-2.93%)
Mar 26, 2018	42.02	42.71	41.80	42.68	37,929	+1.59(+3.88%)
Mar 23, 2018	42.11	42.24	41.09	41.09	22,767	-1.47(-3.45%)
Mar 22, 2018	43.00	43.37	42.56	42.56	4,083	-1.03(-2.36%)
Mar 21, 2018	43.51	43.78	43.50	43.58	10,344	-0.05(-0.11%)
Mar 20, 2018	43.50	43.63	43.44	43.63	9,004	+0.17(+0.39%)
Mar 19, 2018	44.22	44.22	43.21	43.46	10,185	-0.88(-1.98%)
Mar 16, 2018	44.30	44.37	44.30	44.34	804	+0.00(+0.00%)
Mar 15, 2018	44.35	44.52	44.25	44.34	5,259	-0.05(-0.11%)
Mar 14, 2018	44.97	44.97	44.32	44.39	4,764	+0.03(+0.07%)
Mar 13, 2018	45.48	45.48	44.29	44.36	9,693	-0.60(-1.33%)
Mar 12, 2018	45.25	45.25	44.77	44.96	16,978	+0.20(+0.45%)
Mar 09, 2018	44.59	44.76	44.36	44.76	12,114	+0.92(+2.10%)
Mar 08, 2018	43.98	43.98	43.79	43.83	4,978	+0.00(+0.00%)
Mar 07, 2018		43.83	43.42	43.83	5,008	+0.37(+0.84%)
Mar 06, 2018	43.42	43.51	43.37	43.47	1,987	+0.17(+0.39%)
Mar 05, 2018	42.37	43.30	42.37	43.30	7,892	+0.61(+1.43%)
Mar 02, 2018	41.71	42.69	41.70	42.69	7,125	+0.59(+1.39%)

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.