Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	39.88	39.91	39.79	39.83	42,544	-0.01(-0.02%)
May 30, 2018	39.85	39.85	39.76	39.84	30,867	-0.12(-0.31%)
May 29, 2018	39.82	40.05	39.81	39.96	116,239	+0.24(+0.61%)
May 25, 2018		39.72	39.72	39.72	0	+0.13(+0.33%)
May 24, 2018	39.53	39.67	39.53	39.59	27,297	-0.02(-0.06%)
May 23, 2018	39.54	39.61	39.51	39.61	23,286	+0.08(+0.21%)
May 22, 2018	39.45	39.53	39.43	39.53	24,356	+0.05(+0.14%)
May 21, 2018	39.49	39.51	39.43	39.48	46,456	+0.00(+0.01%)
May 18, 2018	39.41	39.52	39.41	39.48	28,717	+0.03(+0.08%)
May 17, 2018	39.35	39.46	39.35	39.44	29,535	-0.05(-0.12%)
May 16, 2018	39.50	39.51	39.43	39.49	88,727	+0.04(+0.10%)
May 15, 2018	39.53	39.53	39.42	39.45	41,762	-0.19(-0.47%)
May 14, 2018	39.61	39.66	39.61	39.64	63,183	+0.03(+0.08%)
May 11, 2018	39.66	39.68	39.60	39.61	25,755	+0.07(+0.18%)
May 10, 2018	39.62	39.62	39.49	39.53	65,691	-0.01(-0.02%)
May 09, 2018	39.55	39.57	39.52	39.54	41,640	-0.08(-0.21%)
May 08, 2018	39.56	39.63	39.56	39.62	28,262	+0.02(+0.05%)
May 07, 2018	39.57	39.61	39.56	39.60	43,704	-0.05(-0.13%)
May 04, 2018	39.62	39.66	39.56	39.66	17,434	+0.00(+0.00%)
May 03, 2018	39.57	39.66	39.57	39.66	25,932	+0.09(+0.23%)
May 02, 2018	39.52	39.63	39.52	39.57	34,671	-0.03(-0.08%)
May 01, 2018	39.60	39.60	39.57	39.60	14,441	-0.02(-0.04%)
Apr 30, 2018	39.57	39.67	39.57	39.61	31,300	+0.06(+0.14%)
Apr 27, 2018	39.59	39.64	39.56	39.56	26,916	-0.03(-0.08%)
Apr 26, 2018	39.44	39.59	39.44	39.59	144,900	+0.20(+0.51%)
Apr 25, 2018	39.47	39.49	39.38	39.39	72,089	-0.13(-0.33%)
Apr 24, 2018	39.51	39.58	39.50	39.52	32,982	-0.01(-0.02%)
Apr 23, 2018	39.54	39.58	39.51	39.53	20,494	-0.06(-0.16%)
Apr 20, 2018	39.64	39.70	39.59	39.59	29,669	-0.10(-0.24%)
Apr 19, 2018	39.76	39.76	39.69	39.69	29,348	-0.09(-0.22%)
Apr 18, 2018	39.92	39.92	39.78	39.78	85,585	-0.16(-0.41%)
Apr 17, 2018	39.91	39.95	39.85	39.94	49,549	+0.01(+0.02%)
Apr 16, 2018	39.88	39.93	39.80	39.93	30,529	+0.08(+0.20%)
Apr 13, 2018	39.80	39.88	39.80	39.85	26,742	+0.03(+0.08%)
Apr 12, 2018	39.92	39.93	39.82	39.82	52,648	-0.13(-0.33%)
Apr 11, 2018	39.89	39.96	39.88	39.95	69,942	+0.04(+0.09%)
Apr 10, 2018	39.84	39.93	39.84	39.92	83,650	+0.04(+0.10%)
Apr 09, 2018	39.91	39.92	39.84	39.88	50,102	-0.04(-0.10%)
Apr 06, 2018	39.76	39.92	39.76	39.92	36,757	+0.15(+0.39%)
Apr 05, 2018	39.79	39.79	39.71	39.76	32,560	-0.05(-0.12%)
Apr 04, 2018	39.83	39.83	39.74	39.81	34,108	+0.03(+0.08%)
Apr 03, 2018	39.80	39.80	39.75	39.78	27,690	-0.09(-0.22%)
Apr 02, 2018	39.87	39.89	39.80	39.87	24,362	+0.04(+0.10%)
Mar 29, 2018		39.83	39.83	39.83	0	+0.07(+0.18%)
Mar 28, 2018	39.85	39.85	39.74	39.76	47,041	+0.03(+0.08%)
Mar 27, 2018	39.64	39.77	39.63	39.72	40,407	+0.10(+0.25%)
Mar 26, 2018	39.70	39.73	39.63	39.63	26,891	-0.14(-0.35%)
Mar 23, 2018	39.66	39.76	39.64	39.76	25,627	-0.02(-0.04%)
Mar 22, 2018	39.72	39.80	39.69	39.78	159,803	+0.19(+0.49%)
Mar 21, 2018	39.53	39.66	39.53	39.58	31,465	+0.02(+0.04%)
Mar 20, 2018	39.58	39.59	39.54	39.57	29,352	-0.07(-0.18%)
Mar 19, 2018	39.60	39.70	39.60	39.64	62,627	-0.06(-0.14%)
Mar 16, 2018	39.67	39.70	39.63	39.70	17,418	-0.02(-0.05%)
Mar 15, 2018	39.75	39.75	39.70	39.72	21,794	-0.05(-0.13%)
Mar 14, 2018	39.71	39.76	39.70	39.77	32,812	+0.06(+0.14%)
Mar 13, 2018	39.67	39.74	39.64	39.71	33,780	+0.03(+0.08%)
Mar 12, 2018	39.67	39.68	39.63	39.68	121,956	+0.09(+0.22%)
Mar 09, 2018	39.68	39.69	39.58	39.59	52,220	-0.13(-0.33%)
Mar 08, 2018	39.70	39.73	39.65	39.72	34,319	+0.10(+0.24%)
Mar 07, 2018			39.62	39.63	38,416	-0.05(-0.11%)
Mar 06, 2018	39.60	39.70	39.60	39.67	16,198	+0.09(+0.24%)
Mar 05, 2018	39.72	39.72	39.54	39.58	53,589	-0.06(-0.16%)
Mar 02, 2018	39.70	39.71	39.62	39.64	53,556	-0.13(-0.33%)

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.