Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	48.27	48.89	48.27	48.49	174,223	+0.18(+0.37%)
May 30, 2018	47.87	48.49	47.87	48.31	137,244	+0.71(+1.49%)
May 29, 2018	48.05	48.09	47.16	47.60	142,382	-0.71(-1.47%)
May 25, 2018		48.31	48.31	48.31	0	-0.09(-0.18%)
May 24, 2018	48.62	48.62	47.69	48.40	94,462	-0.22(-0.46%)
May 23, 2018	48.62	48.85	48.31	48.62	127,094	-0.13(-0.27%)
May 22, 2018	48.76	49.16	48.51	48.76	125,368	+0.09(+0.18%)
May 21, 2018	48.23	48.85	48.23	48.67	94,444	+0.53(+1.11%)
May 18, 2018	48.27	48.27	47.87	48.14	90,775	+0.09(+0.18%)
May 17, 2018	47.87	48.31	47.60	48.05	91,535	+0.22(+0.46%)
May 16, 2018	47.51	48.05	47.25	47.83	114,468	+0.44(+0.94%)
May 15, 2018	47.03	47.69	47.03	47.38	103,115	+0.22(+0.47%)
May 14, 2018	47.25	47.38	46.94	47.16	157,420	-0.09(-0.19%)
May 11, 2018	47.12	47.47	47.09	47.25	123,291	+0.13(+0.28%)
May 10, 2018	46.76	47.29	46.63	47.12	203,493	+0.36(+0.76%)
May 09, 2018	46.40	47.07	46.18	46.76	99,554	+0.53(+1.15%)
May 08, 2018	46.18	46.36	46.01	46.23	112,967	+0.09(+0.19%)
May 07, 2018	46.09	46.36	45.83	46.14	128,216	+0.13(+0.29%)
May 04, 2018	45.38	46.36	45.21	46.01	141,923	+0.40(+0.88%)
May 03, 2018	45.47	45.69	44.98	45.61	220,142	+0.04(+0.10%)
May 02, 2018	45.29	45.78	45.03	45.56	133,372	+0.27(+0.59%)
May 01, 2018	45.16	45.74	44.58	45.29	209,446	+0.13(+0.30%)
Apr 30, 2018	45.29	45.52	44.89	45.16	263,281	+0.00(+0.00%)
Apr 27, 2018	45.29	45.36	44.85	45.16	138,874	+0.00(+0.00%)
Apr 26, 2018	45.03	45.41	44.50	45.16	197,009	+0.18(+0.39%)
Apr 25, 2018	44.41	45.16	43.96	44.98	198,535	+0.80(+1.81%)
Apr 24, 2018	43.25	44.27	42.81	44.18	128,759	+0.93(+2.16%)
Apr 23, 2018	43.12	43.34	43.03	43.25	43,364	+0.31(+0.72%)
Apr 20, 2018	42.63	43.34	42.63	42.94	74,897	+0.27(+0.62%)
Apr 19, 2018	42.23	42.94	42.23	42.67	128,079	+0.49(+1.16%)
Apr 18, 2018	42.72	42.99	42.19	42.19	67,816	-0.49(-1.14%)
Apr 17, 2018	42.90	43.12	42.27	42.67	155,470	+0.18(+0.42%)
Apr 16, 2018	42.23	42.63	42.05	42.50	96,992	+0.40(+0.95%)
Apr 13, 2018	42.85	43.25	41.92	42.10	86,230	-0.40(-0.94%)
Apr 12, 2018	42.10	42.85	42.10	42.50	42,743	+0.62(+1.48%)
Apr 11, 2018	41.88	42.23	41.54	41.88	55,463	-0.09(-0.21%)
Apr 10, 2018	42.01	42.23	41.65	41.96	104,579	+0.31(+0.75%)
Apr 09, 2018	41.83	42.41	41.61	41.65	64,129	+0.09(+0.21%)
Apr 06, 2018	42.32	42.59	41.08	41.56	108,764	-1.02(-2.40%)
Apr 05, 2018	42.45	42.85	41.96	42.59	125,687	+0.49(+1.16%)
Apr 04, 2018	41.52	42.32	41.52	42.10	100,048	+0.18(+0.42%)
Apr 03, 2018	41.39	41.92	41.16	41.92	132,138	+0.71(+1.72%)
Apr 02, 2018	41.65	42.05	40.72	41.21	91,166	-0.44(-1.07%)
Mar 29, 2018		41.65	41.65	41.65	0	-0.04(-0.11%)
Mar 28, 2018	41.61	41.96	41.34	41.70	117,752	+0.18(+0.43%)
Mar 27, 2018	42.14	42.32	41.39	41.52	71,399	-0.58(-1.37%)
Mar 26, 2018	41.88	42.23	41.30	42.10	114,361	+1.02(+2.49%)
Mar 23, 2018	42.54	42.54	40.94	41.08	179,733	-1.33(-3.14%)
Mar 22, 2018	43.39	43.52	42.36	42.41	122,823	-1.29(-2.95%)
Mar 21, 2018	43.65	44.23	43.34	43.70	89,453	+0.00(+0.00%)
Mar 20, 2018	43.92	44.32	43.61	43.70	51,327	-0.13(-0.30%)
Mar 19, 2018	43.65	44.10	43.14	43.83	57,227	+0.04(+0.10%)
Mar 16, 2018	43.61	44.14	43.39	43.78	290,750	+0.13(+0.31%)
Mar 15, 2018	43.34	43.74	43.03	43.65	99,977	+0.31(+0.72%)
Mar 14, 2018		44.01	41.47	43.34	94,687	-0.57(-1.29%)
Mar 13, 2018	44.17	44.28	43.09	43.91	108,743	-0.04(-0.10%)
Mar 12, 2018	43.95	44.17	43.78	43.95	117,090	+0.00(+0.00%)
Mar 09, 2018	43.24	44.04	43.11	43.95	96,454	+0.93(+2.16%)
Mar 08, 2018	43.51	43.60	42.80	43.02	107,835	-0.40(-0.92%)
Mar 07, 2018	43.02	43.60	42.89	43.42	100,828	+0.09(+0.20%)
Mar 06, 2018	43.02	43.42	42.54	43.33	101,424	+0.44(+1.03%)
Mar 05, 2018	42.23	43.11	41.87	42.89	105,650	+0.49(+1.15%)
Mar 02, 2018	41.61	42.58	41.36	42.40	109,249	+0.62(+1.48%)

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.