Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	46.08	46.76	46.05	46.76	1,443	+0.00(+0.00%)
May 30, 2018	44.84	46.76	44.84	46.76	1,058	+0.96(+2.10%)
May 29, 2018	45.40	45.96	45.28	45.80	1,887	+0.12(+0.26%)
May 25, 2018		45.68	45.68	45.68	0	-0.84(-1.81%)
May 24, 2018	46.04	47.84	45.96	46.52	2,168	+0.20(+0.43%)
May 23, 2018	46.40	47.96	46.32	46.32	9,600	-0.04(-0.09%)
May 22, 2018	46.24	46.92	46.04	46.36	2,005	+0.12(+0.26%)
May 21, 2018	46.00	46.70	45.60	46.24	1,925	+0.84(+1.85%)
May 18, 2018	45.28	47.24	45.20	45.40	4,746	+0.40(+0.89%)
May 17, 2018	44.00	45.64	43.96	45.00	6,119	+1.52(+3.50%)
May 16, 2018	42.64	43.48	42.00	43.48	4,625	+0.40(+0.93%)
May 15, 2018	43.80	43.80	42.40	43.08	2,518	-0.72(-1.64%)
May 14, 2018	43.28	44.00	43.20	43.80	2,346	+0.60(+1.39%)
May 11, 2018	43.20	43.60	42.21	43.20	754	-0.48(-1.10%)
May 10, 2018	42.60	43.84	42.60	43.68	1,643	+1.04(+2.44%)
May 09, 2018	43.12	43.12	42.00	42.64	3,838	-1.36(-3.09%)
May 08, 2018	41.76	44.00	41.20	44.00	962	+0.04(+0.09%)
May 07, 2018	43.12	44.60	43.12	43.96	2,160	+1.36(+3.19%)
May 04, 2018	42.56	44.00	42.56	42.60	1,510	-0.60(-1.39%)
May 03, 2018	41.64	43.96	41.64	43.20	2,240	-0.40(-0.92%)
May 02, 2018	44.88	44.88	43.36	43.60	1,021	-1.52(-3.37%)
May 01, 2018	44.44	45.78	42.96	45.12	613	-0.04(-0.09%)
Apr 30, 2018	46.84	46.84	44.36	45.16	562	+0.76(+1.71%)
Apr 27, 2018	41.40	45.60	41.40	44.40	12,790	+3.00(+7.25%)
Apr 26, 2018	41.44	45.50	41.40	41.40	13,981	-0.92(-2.17%)
Apr 25, 2018	42.92	42.92	40.80	42.32	1,734	-0.88(-2.04%)
Apr 24, 2018	42.60	43.20	42.48	43.20	954	-0.40(-0.92%)
Apr 23, 2018	43.68	43.68	42.72	43.60	731	-0.40(-0.91%)
Apr 20, 2018	43.60	44.20	43.44	44.00	861	+0.28(+0.64%)
Apr 19, 2018	43.80	43.80	43.41	43.72	974	-0.24(-0.55%)
Apr 18, 2018	44.00	44.00	43.44	43.96	675	-0.08(-0.18%)
Apr 17, 2018	45.00	45.00	43.72	44.04	840	-0.70(-1.56%)
Apr 16, 2018	45.28	45.28	44.74	44.74	1,129	-1.12(-2.44%)
Apr 13, 2018	44.80	45.98	43.52	45.86	1,997	+0.98(+2.18%)
Apr 12, 2018	45.08	46.40	44.00	44.88	1,994	-1.64(-3.53%)
Apr 11, 2018	45.44	46.52	43.40	46.52	1,880	+0.92(+2.02%)
Apr 10, 2018	45.08	45.60	44.12	45.60	1,358	+0.52(+1.15%)
Apr 09, 2018	44.80	45.08	44.11	45.08	2,028	-0.04(-0.09%)
Apr 06, 2018	43.00	45.48	43.00	45.12	3,179	+2.12(+4.93%)
Apr 05, 2018	40.76	43.00	40.72	43.00	460	+2.52(+6.23%)
Apr 04, 2018	39.24	40.48	39.12	40.48	982	+0.96(+2.43%)
Apr 03, 2018	39.20	39.56	37.60	39.52	2,377	+0.32(+0.82%)
Apr 02, 2018	38.64	40.80	38.64	39.20	2,912	+0.32(+0.82%)
Mar 29, 2018		38.88	38.88	38.88	0	-3.16(-7.52%)
Mar 28, 2018	42.16	42.40	42.00	42.04	11,468	-0.12(-0.28%)
Mar 27, 2018	42.56	43.00	42.00	42.16	3,607	+0.00(+0.00%)
Mar 26, 2018	47.32	48.00	42.04	42.16	7,265	-5.84(-12.17%)
Mar 23, 2018	48.32	48.32	47.20	48.00	10,717	+0.00(+0.00%)
Mar 22, 2018	47.20	48.56	47.20	48.00	7,214	+0.08(+0.17%)
Mar 21, 2018	47.96	47.96	47.32	47.92	1,126	+0.04(+0.08%)
Mar 20, 2018	47.92	48.40	46.92	47.88	1,364	+0.36(+0.76%)
Mar 19, 2018	47.56	48.01	46.80	47.52	2,312	-0.16(-0.34%)
Mar 16, 2018	47.40	48.00	46.40	47.68	7,566	+0.68(+1.45%)
Mar 15, 2018	47.84	48.24	46.80	47.00	6,243	-0.72(-1.51%)
Mar 14, 2018	47.64	47.72	46.85	47.72	746	+0.08(+0.17%)
Mar 13, 2018	48.00	49.44	47.48	47.64	4,159	-0.36(-0.75%)
Mar 12, 2018	46.00	48.00	46.00	48.00	6,352	+3.20(+7.14%)
Mar 09, 2018	45.44	46.40	44.40	44.80	3,501	-0.20(-0.44%)
Mar 08, 2018	43.96	45.76	43.32	45.00	2,237	+1.40(+3.21%)
Mar 07, 2018		45.64		43.60	8,807	+0.04(+0.09%)
Mar 06, 2018	44.76	44.80	42.04	43.56	4,492	-0.48(-1.09%)
Mar 05, 2018	41.00	44.92	41.00	44.04	4,661	+2.64(+6.38%)
Mar 02, 2018	39.24	43.20	39.16	41.40	16,406	+1.80(+4.55%)

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.