Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	38.28	38.44	37.98	38.27	1,413,413	-0.32(-0.83%)
May 30, 2018	38.49	38.67	38.23	38.59	1,224,534	+0.74(+1.96%)
May 29, 2018	37.86	38.25	37.67	37.85	850,995	-0.43(-1.12%)
May 25, 2018		38.28	38.28	38.28	0	-0.36(-0.93%)
May 24, 2018	38.76	38.79	38.36	38.64	1,348,463	+0.03(+0.08%)
May 23, 2018	38.73	38.83	38.24	38.61	1,495,393	-0.32(-0.82%)
May 22, 2018	39.03	39.17	38.86	38.93	991,233	+0.14(+0.36%)
May 21, 2018	39.01	39.04	38.71	38.79	1,127,800	-0.09(-0.23%)
May 18, 2018	39.11	39.28	38.87	38.88	1,302,823	-0.01(-0.03%)
May 17, 2018	38.86	39.06	38.73	38.89	986,135	+0.39(+1.01%)
May 16, 2018	38.44	38.61	38.34	38.50	679,998	+0.35(+0.92%)
May 15, 2018	38.21	38.40	38.05	38.15	668,626	-0.38(-0.99%)
May 14, 2018	38.72	38.74	38.41	38.53	965,416	+0.15(+0.39%)
May 11, 2018	38.02	38.72	37.89	38.38	1,176,651	+0.55(+1.45%)
May 10, 2018	37.62	37.84	37.47	37.83	694,137	+0.20(+0.53%)
May 09, 2018	37.54	37.67	37.43	37.63	1,426,517	-1.03(-2.66%)
May 08, 2018	39.11	39.17	38.65	38.66	1,060,115	-0.72(-1.83%)
May 07, 2018	39.28	39.48	39.11	39.38	1,037,101	+0.16(+0.41%)
May 04, 2018	38.82	39.22	38.71	39.22	811,991	+0.10(+0.26%)
May 03, 2018	39.32	39.35	38.88	39.12	2,726,767	+0.17(+0.44%)
May 02, 2018	39.30	39.39	38.80	38.95	1,737,513	-0.18(-0.46%)
May 01, 2018	38.99	39.27	38.91	39.13	974,888	-0.19(-0.48%)
Apr 30, 2018	39.53	39.92	39.22	39.32	1,069,837	-0.28(-0.71%)
Apr 27, 2018	39.17	39.68	38.80	39.60	1,929,950	-0.76(-1.88%)
Apr 26, 2018	40.38	40.51	40.07	40.36	922,461	+0.25(+0.62%)
Apr 25, 2018	40.12	40.39	39.93	40.11	1,178,774	+0.36(+0.91%)
Apr 24, 2018	39.93	40.07	39.56	39.75	1,050,845	-0.20(-0.50%)
Apr 23, 2018	40.25	40.27	39.95	39.95	811,141	-0.01(-0.03%)
Apr 20, 2018	40.09	40.14	39.91	39.96	1,393,116	-0.20(-0.50%)
Apr 19, 2018	40.57	40.60	40.14	40.16	1,610,616	-0.50(-1.23%)
Apr 18, 2018	40.94	40.96	40.55	40.66	2,586,912	-0.30(-0.73%)
Apr 17, 2018	40.97	41.08	40.92	40.96	1,253,268	+0.21(+0.52%)
Apr 16, 2018	40.71	40.85	40.47	40.75	778,103	+0.19(+0.47%)
Apr 13, 2018	40.72	40.75	40.44	40.56	917,617	-0.37(-0.90%)
Apr 12, 2018	40.85	40.99	40.76	40.93	586,441	+0.17(+0.42%)
Apr 11, 2018	40.87	41.06	40.73	40.76	697,932	-0.46(-1.12%)
Apr 10, 2018	41.25	41.50	40.99	41.22	1,088,654	+0.49(+1.20%)
Apr 09, 2018	40.87	41.05	40.69	40.73	1,198,648	+0.58(+1.44%)
Apr 06, 2018	40.46	40.65	40.00	40.15	1,058,071	-0.07(-0.17%)
Apr 05, 2018	40.25	40.47	40.17	40.22	979,483	+0.12(+0.30%)
Apr 04, 2018	39.71	40.10	39.61	40.10	650,322	+0.57(+1.44%)
Apr 03, 2018	39.60	39.61	39.24	39.53	1,093,085	+0.06(+0.15%)
Apr 02, 2018	40.03	40.15	39.30	39.47	943,254	-0.61(-1.52%)
Mar 29, 2018		40.08	40.08	40.08	0	+0.12(+0.30%)
Mar 28, 2018	39.82	40.28	39.77	39.96	1,833,479	+0.62(+1.58%)
Mar 27, 2018	39.88	39.88	39.19	39.34	1,487,208	-0.65(-1.63%)
Mar 26, 2018	39.82	40.00	39.17	39.99	1,932,312	+0.66(+1.68%)
Mar 23, 2018	39.57	39.63	39.15	39.33	2,323,310	-0.10(-0.25%)
Mar 22, 2018	39.40	39.84	39.32	39.43	1,712,763	-0.48(-1.20%)
Mar 21, 2018	40.05	40.16	39.77	39.91	1,288,712	-0.37(-0.92%)
Mar 20, 2018	40.11	40.45	40.08	40.28	848,030	-0.47(-1.15%)
Mar 19, 2018	41.18	41.21	40.53	40.75	998,591	-0.21(-0.51%)
Mar 16, 2018	40.54	40.96	40.50	40.96	2,030,533	+0.41(+1.01%)
Mar 15, 2018	40.75	41.04	40.53	40.55	1,033,126	+0.10(+0.25%)
Mar 14, 2018	40.60	40.66	40.27	40.45	948,028	+0.05(+0.12%)
Mar 13, 2018	40.60	40.69	40.28	40.40	1,261,099	-0.25(-0.62%)
Mar 12, 2018	40.42	40.73	40.40	40.65	1,955,189	+0.26(+0.64%)
Mar 09, 2018	40.23	40.51	40.20	40.39	1,311,812	+0.39(+0.98%)
Mar 08, 2018	39.95	40.21	39.85	40.00	1,098,420	+0.10(+0.25%)
Mar 07, 2018		39.92	39.40	39.90	1,061,246	+0.40(+1.01%)
Mar 06, 2018	39.73	39.75	39.35	39.50	949,779	-0.40(-1.00%)
Mar 05, 2018	39.40	40.00	39.38	39.90	681,954	+0.64(+1.63%)
Mar 02, 2018	39.22	39.34	38.94	39.26	1,263,637	+0.07(+0.18%)

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.