Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	40.94	41.01	40.87	40.93	16,036	-0.07(-0.18%)
May 30, 2018	41.02	41.05	40.91	41.01	15,804	-0.08(-0.19%)
May 29, 2018	40.92	41.13	40.91	41.08	24,725	+0.31(+0.76%)
May 25, 2018		40.77	40.77	40.77	0	+0.20(+0.49%)
May 24, 2018	40.66	40.77	40.57	40.58	73,816	+0.00(+0.00%)
May 23, 2018	40.61	40.68	40.49	40.58	45,639	+0.07(+0.16%)
May 22, 2018	40.51	40.55	40.49	40.51	27,312	-0.02(-0.06%)
May 21, 2018	40.34	40.53	40.34	40.53	14,728	+0.03(+0.08%)
May 18, 2018	40.44	40.51	40.32	40.50	26,197	+0.08(+0.20%)
May 17, 2018	40.42	40.48	40.28	40.42	336,517	+0.01(+0.02%)
May 16, 2018	40.56	40.56	40.35	40.41	37,692	-0.02(-0.04%)
May 15, 2018	40.55	40.57	40.38	40.43	34,163	-0.17(-0.43%)
May 14, 2018	40.67	40.68	40.59	40.60	23,593	-0.02(-0.06%)
May 11, 2018	40.69	40.70	40.62	40.62	48,722	+0.01(+0.02%)
May 10, 2018	40.67	40.67	40.61	40.62	27,109	+0.06(+0.14%)
May 09, 2018	40.60	40.61	40.55	40.56	34,218	-0.11(-0.26%)
May 08, 2018	40.63	40.67	40.63	40.67	44,097	-0.05(-0.12%)
May 07, 2018	40.62	40.73	40.62	40.72	32,416	+0.09(+0.22%)
May 04, 2018	40.70	40.72	40.62	40.62	16,377	-0.01(-0.02%)
May 03, 2018	40.62	40.72	40.62	40.63	34,434	+0.02(+0.04%)
May 02, 2018	40.62	40.67	40.58	40.62	14,005	+0.03(+0.08%)
May 01, 2018	40.63	40.67	40.58	40.58	65,999	-0.06(-0.14%)
Apr 30, 2018	40.67	40.74	40.53	40.64	156,659	+0.01(+0.02%)
Apr 27, 2018	40.61	40.67	40.50	40.63	25,734	+0.07(+0.16%)
Apr 26, 2018	40.47	40.58	40.44	40.57	37,165	+0.07(+0.16%)
Apr 25, 2018	40.43	40.55	40.38	40.50	38,604	-0.03(-0.08%)
Apr 24, 2018	40.55	40.60	40.47	40.53	62,305	+0.02(+0.06%)
Apr 23, 2018	40.60	40.60	40.50	40.51	14,976	-0.10(-0.24%)
Apr 20, 2018	40.76	40.76	40.56	40.61	26,493	+0.00(+0.01%)
Apr 19, 2018	40.66	40.70	40.60	40.60	56,210	-0.16(-0.40%)
Apr 18, 2018	40.88	40.88	40.73	40.77	55,193	-0.07(-0.16%)
Apr 17, 2018	40.77	40.90	40.75	40.83	93,705	+0.04(+0.11%)
Apr 16, 2018	40.74	40.92	40.69	40.79	46,987	+0.04(+0.09%)
Apr 13, 2018	40.76	40.85	40.74	40.75	20,411	-0.03(-0.08%)
Apr 12, 2018	40.77	40.82	40.70	40.78	28,090	-0.01(-0.02%)
Apr 11, 2018	40.92	40.92	40.77	40.79	14,530	+0.02(+0.04%)
Apr 10, 2018	40.81	40.88	40.74	40.78	51,460	-0.10(-0.24%)
Apr 09, 2018	40.86	40.89	40.71	40.88	31,191	+0.05(+0.12%)
Apr 06, 2018	40.85	40.91	40.72	40.83	17,028	+0.12(+0.30%)
Apr 05, 2018	40.80	40.87	40.67	40.70	109,961	-0.06(-0.14%)
Apr 04, 2018	40.83	40.94	40.72	40.76	134,938	-0.11(-0.26%)
Apr 03, 2018	40.84	40.93	40.78	40.87	193,577	-0.07(-0.18%)
Apr 02, 2018	40.92	40.98	40.78	40.94	21,626	+0.01(+0.02%)
Mar 29, 2018		40.93	40.93	40.93	0	+0.17(+0.42%)
Mar 28, 2018	40.82	40.85	40.74	40.76	40,895	-0.01(-0.02%)
Mar 27, 2018	40.64	40.78	40.64	40.77	37,891	+0.13(+0.32%)
Mar 26, 2018	40.60	40.69	40.57	40.64	57,677	+0.00(+0.00%)
Mar 23, 2018	40.69	40.71	40.61	40.64	87,490	+0.06(+0.14%)
Mar 22, 2018	40.72	40.74	40.55	40.58	212,864	+0.03(+0.07%)
Mar 21, 2018	40.59	40.62	40.53	40.55	101,503	-0.02(-0.06%)
Mar 20, 2018	40.63	40.67	40.57	40.57	31,834	-0.12(-0.30%)
Mar 19, 2018	40.70	40.77	40.60	40.70	26,166	+0.02(+0.05%)
Mar 16, 2018	40.67	40.75	40.66	40.68	20,632	-0.02(-0.05%)
Mar 15, 2018	40.80	40.81	40.68	40.70	43,105	-0.02(-0.04%)
Mar 14, 2018		40.81	40.69	40.71	8,497	+0.02(+0.06%)
Mar 13, 2018	40.74	40.74	40.62	40.69	79,087	+0.10(+0.24%)
Mar 12, 2018	40.67	40.69	40.55	40.59	27,747	+0.04(+0.10%)
Mar 09, 2018	40.56	40.66	40.52	40.55	41,467	-0.16(-0.38%)
Mar 08, 2018	40.69	40.74	40.57	40.71	21,909	+0.07(+0.16%)
Mar 07, 2018	40.66	40.67	40.57	40.64	17,999	-0.02(-0.04%)
Mar 06, 2018	40.60	40.70	40.57	40.66	52,073	+0.04(+0.10%)
Mar 05, 2018	40.65	40.71	40.58	40.62	25,297	-0.04(-0.09%)
Mar 02, 2018	40.78	40.78	40.61	40.65	13,068	-0.07(-0.17%)

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.