Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	42.23	42.33	42.18	42.19	768,182	+0.01(+0.02%)
May 30, 2018	42.11	42.27	42.11	42.18	352,630	-0.07(-0.17%)
May 29, 2018	42.17	42.28	42.17	42.25	1,307,948	+0.17(+0.40%)
May 25, 2018		42.09	42.09	42.09	0	+0.12(+0.29%)
May 24, 2018	41.94	41.99	41.93	41.96	381,423	+0.05(+0.13%)
May 23, 2018	41.86	41.94	41.86	41.91	513,853	+0.09(+0.21%)
May 22, 2018	41.82	41.82	41.76	41.82	1,100,697	+0.04(+0.10%)
May 21, 2018	41.75	41.87	41.75	41.78	528,264	-0.04(-0.10%)
May 18, 2018	41.81	41.84	41.77	41.82	459,658	+0.03(+0.06%)
May 17, 2018	41.78	41.81	41.72	41.80	584,564	+0.01(+0.02%)
May 16, 2018	41.80	41.88	41.78	41.79	336,770	+0.01(+0.02%)
May 15, 2018	41.88	41.94	41.78	41.78	826,786	-0.16(-0.38%)
May 14, 2018	41.96	41.98	41.92	41.94	458,018	+0.01(+0.02%)
May 11, 2018	41.95	41.99	41.92	41.93	347,026	+0.02(+0.04%)
May 10, 2018	42.03	42.03	41.89	41.91	747,967	+0.01(+0.02%)
May 09, 2018	41.96	41.96	41.86	41.90	1,213,933	-0.04(-0.10%)
May 08, 2018	41.95	41.97	41.91	41.95	513,988	-0.03(-0.06%)
May 07, 2018	42.00	42.01	41.95	41.97	571,792	+0.03(+0.06%)
May 04, 2018	41.95	41.96	41.90	41.95	286,889	+0.06(+0.15%)
May 03, 2018	41.85	41.90	41.84	41.89	781,093	+0.11(+0.25%)
May 02, 2018	41.72	41.78	41.69	41.78	680,874	+0.07(+0.17%)
May 01, 2018	41.68	41.77	41.68	41.71	740,532	-0.01(-0.02%)
Apr 30, 2018	41.69	41.74	41.64	41.72	1,017,265	+0.08(+0.19%)
Apr 27, 2018	41.63	41.69	41.63	41.64	1,001,024	+0.01(+0.02%)
Apr 26, 2018	41.59	41.68	41.59	41.63	977,812	+0.01(+0.02%)
Apr 25, 2018	41.69	41.69	41.59	41.62	1,314,889	-0.14(-0.34%)
Apr 24, 2018	41.75	41.82	41.69	41.76	1,261,218	-0.03(-0.08%)
Apr 23, 2018	41.82	41.83	41.76	41.80	688,730	+0.03(+0.06%)
Apr 20, 2018	41.75	41.83	41.75	41.77	536,736	-0.02(-0.04%)
Apr 19, 2018	41.82	41.86	41.79	41.79	512,743	-0.10(-0.25%)
Apr 18, 2018	41.83	41.90	41.83	41.89	223,635	+0.04(+0.10%)
Apr 17, 2018	41.83	41.93	41.82	41.85	1,475,226	+0.00(+0.00%)
Apr 16, 2018	41.86	41.92	41.84	41.85	405,107	-0.09(-0.21%)
Apr 13, 2018	41.89	41.94	41.84	41.94	381,725	+0.07(+0.17%)
Apr 12, 2018	41.93	41.95	41.87	41.87	402,151	-0.10(-0.23%)
Apr 11, 2018	41.88	41.97	41.88	41.96	613,321	+0.10(+0.23%)
Apr 10, 2018	41.85	41.89	41.83	41.87	429,706	+0.03(+0.06%)
Apr 09, 2018	41.84	41.91	41.81	41.84	861,734	+0.00(+0.00%)
Apr 06, 2018	41.84	41.89	41.82	41.84	717,085	+0.04(+0.10%)
Apr 05, 2018	41.89	41.89	41.76	41.80	343,433	-0.01(-0.02%)
Apr 04, 2018	41.84	41.94	41.81	41.81	670,840	-0.07(-0.17%)
Apr 03, 2018	41.94	41.95	41.82	41.88	626,130	-0.05(-0.13%)
Apr 02, 2018	41.91	41.97	41.84	41.93	378,053	-0.03(-0.07%)
Mar 29, 2018		41.96	41.96	41.96	0	+0.03(+0.08%)
Mar 28, 2018	41.85	41.93	41.76	41.92	658,861	+0.11(+0.27%)
Mar 27, 2018	41.78	41.87	41.73	41.81	290,009	+0.07(+0.17%)
Mar 26, 2018	41.73	41.84	41.72	41.74	557,403	-0.03(-0.08%)
Mar 23, 2018	41.77	41.85	41.71	41.78	465,332	+0.00(+0.00%)
Mar 22, 2018	41.78	41.85	41.76	41.78	375,606	+0.10(+0.25%)
Mar 21, 2018	41.72	41.76	41.63	41.67	760,405	+0.00(+0.00%)
Mar 20, 2018	41.77	41.79	41.67	41.67	441,561	-0.04(-0.10%)
Mar 19, 2018	41.76	41.81	41.71	41.71	485,450	-0.06(-0.15%)
Mar 16, 2018	41.69	41.82	41.69	41.78	887,920	+0.01(+0.02%)
Mar 15, 2018	41.75	41.81	41.68	41.77	470,732	-0.01(-0.02%)
Mar 14, 2018	41.72	41.78	41.68	41.78	671,527	+0.04(+0.10%)
Mar 13, 2018	41.74	41.76	41.68	41.73	381,294	+0.02(+0.04%)
Mar 12, 2018	41.74	41.78	41.69	41.71	717,382	+0.07(+0.17%)
Mar 09, 2018	41.80	41.80	41.64	41.64	443,645	-0.20(-0.48%)
Mar 08, 2018	41.80	41.85	41.74	41.85	406,782	+0.10(+0.25%)
Mar 07, 2018		41.82	41.71	41.74	468,585	-0.06(-0.15%)
Mar 06, 2018	41.80	41.81	41.71	41.80	618,044	+0.07(+0.17%)
Mar 05, 2018	41.80	41.83	41.72	41.73	713,882	-0.03(-0.08%)
Mar 02, 2018	41.69	41.82	41.69	41.77	508,510	+0.01(+0.02%)

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.