Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	40.52	40.52	40.25	40.25	2,900	-0.30(-0.74%)
May 30, 2018	41.25	41.25	40.55	40.55	682	-0.70(-1.70%)
May 29, 2018	41.57	41.57	41.25	41.25	302	-0.25(-0.60%)
May 25, 2018		41.50	41.50	41.50	0	+0.50(+1.22%)
May 24, 2018	41.00	41.00	41.00	41.00	2,500	+0.50(+1.23%)
May 23, 2018	39.92	40.50	39.92	40.50	1,900	+0.95(+2.40%)
May 22, 2018	39.75	39.75	39.55	39.55	1,378	-0.20(-0.50%)
May 21, 2018	39.76	40.50	39.56	39.75	3,358	-0.25(-0.62%)
May 18, 2018	40.01	40.50	39.76	40.00	2,822	-0.05(-0.12%)
May 17, 2018	40.77	40.77	40.05	40.05	2,114	-0.95(-2.32%)
May 16, 2018	41.00	41.00	41.00	41.00	2,426	+0.00(+0.00%)
May 15, 2018	41.00	41.00	41.00	41.00	321	+0.20(+0.49%)
May 14, 2018	40.80	40.80	40.80	40.80	1,001	-0.20(-0.49%)
May 11, 2018	41.00	41.00	40.77	41.00	1,550	+0.00(+0.00%)
May 10, 2018	41.00	41.00	41.00	41.00	116	-0.00(-0.00%)
May 09, 2018	40.77	41.00	40.77	41.00	650	+0.00(+0.00%)
May 07, 2018		41.00	41.00	41.00	100	+0.23(+0.56%)
May 03, 2018		40.77	40.77	40.77	60	-0.23(-0.56%)
May 01, 2018		41.00	41.00	41.00	60	+0.23(+0.56%)
Apr 30, 2018	41.00	41.00	40.77	40.77	885	-0.23(-0.56%)
Apr 27, 2018	42.20	42.20	40.77	41.00	5,998	-1.50(-3.53%)
Apr 26, 2018	42.75	42.75	42.00	42.50	2,400	-0.50(-1.16%)
Apr 25, 2018	43.00	43.01	43.00	43.00	9,025	+0.00(+0.00%)
Apr 24, 2018	43.00	43.00	43.00	43.00	500	+0.00(+0.00%)
Apr 23, 2018	42.76	43.00	42.75	43.00	1,200	+0.24(+0.56%)
Apr 20, 2018	42.76	42.76	42.76	42.76	700	-0.02(-0.05%)
Apr 19, 2018	42.90	43.25	42.78	42.78	21,418	+0.02(+0.05%)
Apr 18, 2018	42.93	43.00	42.75	42.76	1,823	-0.17(-0.40%)
Apr 17, 2018	43.00	43.00	42.93	42.93	1,801	-0.07(-0.16%)
Apr 16, 2018	42.85	43.00	42.85	43.00	698	+0.25(+0.58%)
Apr 13, 2018	42.75	42.75	42.75	42.75	987	-0.35(-0.81%)
Apr 12, 2018	43.49	43.49	43.00	43.10	3,532	+0.10(+0.23%)
Apr 11, 2018	43.10	44.50	43.00	43.00	2,527	-1.60(-3.59%)
Apr 10, 2018	43.45	44.60	43.45	44.60	483	+1.15(+2.65%)
Apr 09, 2018	43.50	43.50	42.75	43.45	5,799	-0.25(-0.57%)
Apr 06, 2018	43.76	43.76	43.50	43.70	479	-0.30(-0.68%)
Apr 05, 2018	43.25	44.00	43.15	44.00	1,200	-0.60(-1.35%)
Apr 04, 2018	44.75	45.00	43.55	44.60	2,345	-0.39(-0.87%)
Mar 29, 2018		44.99	44.99	44.99	60	+1.74(+4.02%)
Mar 28, 2018	42.75	43.25	42.75	43.25	1,180	+0.10(+0.23%)
Mar 27, 2018	43.15	43.15	43.15	43.15	300	+0.00(+0.00%)
Mar 26, 2018	43.15	43.15	43.15	43.15	125	+0.25(+0.58%)
Mar 23, 2018	42.75	42.90	42.65	42.90	1,726	-0.10(-0.23%)
Mar 22, 2018	42.00	43.00	41.85	43.00	6,410	+1.10(+2.63%)
Mar 21, 2018	42.05	42.05	41.51	41.90	8,111	-0.15(-0.36%)
Mar 20, 2018	42.26	42.26	41.76	42.05	4,679	-0.21(-0.50%)
Mar 19, 2018	42.75	43.00	42.26	42.26	7,839	-0.49(-1.15%)
Mar 16, 2018	43.11	43.11	42.73	42.75	4,455	-0.50(-1.16%)
Mar 15, 2018	43.26	43.26	43.25	43.25	1,356	+0.04(+0.09%)
Mar 14, 2018	43.60	43.60	43.21	43.21	5,333	-0.39(-0.89%)
Mar 13, 2018	43.55	43.70	43.55	43.60	1,874	-0.15(-0.34%)
Mar 12, 2018	43.76	43.76	43.75	43.75	1,217	-0.50(-1.13%)
Mar 09, 2018	44.00	44.25	43.95	44.25	1,751	-0.75(-1.67%)
Mar 08, 2018	43.96	45.00	43.96	45.00	1,450	+0.00(+0.00%)
Mar 07, 2018	45.00	45.00	45.00	45.00	298	+0.00(+0.00%)
Mar 06, 2018	44.00	45.00	44.00	45.00	700	+1.24(+2.83%)
Mar 05, 2018	44.00	44.00	43.76	43.76	3,602	-0.24(-0.55%)
Mar 02, 2018	43.56	44.00	43.55	44.00	8,181	+0.00(+0.00%)

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.