Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	46.48	46.48	44.82	44.82	356	+0.19(+0.42%)
May 30, 2018	46.60	46.60	44.63	44.63	348	-1.59(-3.45%)
May 29, 2018	46.79	47.59	45.10	46.23	809	+0.00(+0.00%)
May 25, 2018		46.23	46.23	46.23	0	+2.16(+4.89%)
May 24, 2018	47.44	47.44	42.20	44.07	7,201	-3.47(-7.30%)
May 23, 2018	47.63	47.82	46.20	47.54	1,551	+0.47(+1.00%)
May 22, 2018	45.48	49.51	43.97	47.07	9,345	+1.69(+3.72%)
May 21, 2018	43.13	45.38	43.13	45.38	1,677	+2.63(+6.14%)
May 18, 2018	41.21	43.58	41.21	42.76	573	+1.59(+3.87%)
May 17, 2018	41.38	42.19	40.70	41.16	2,459	+0.09(+0.23%)
May 16, 2018	40.32	41.63	40.32	41.07	912	+0.75(+1.86%)
May 15, 2018	41.16	41.16	40.32	40.32	62	+0.00(+0.00%)
May 14, 2018	41.07	41.26	40.32	40.32	98	-1.13(-2.71%)
May 11, 2018	42.12	42.48	39.85	41.44	1,327	+0.17(+0.42%)
May 10, 2018	41.26	43.06	38.77	41.27	16,562	-0.79(-1.88%)
May 09, 2018	42.19	43.32	41.26	42.06	4,082	-1.16(-2.69%)
May 08, 2018	42.66	43.32	41.44	43.23	1,006	-0.28(-0.65%)
May 07, 2018	41.73	43.74	41.63	43.51	440	+1.41(+3.34%)
May 04, 2018	42.10	42.19	41.35	42.10	694	-0.56(-1.32%)
May 03, 2018	42.57	42.76	42.57	42.66	203	-0.09(-0.22%)
May 02, 2018	43.04	43.37	41.82	42.76	2,507	-0.66(-1.51%)
May 01, 2018	43.13	43.98	42.19	43.41	916	+0.38(+0.87%)
Apr 30, 2018	43.88	43.88	42.02	43.04	692	-0.56(-1.29%)
Apr 27, 2018	42.48	43.79	42.39	43.60	646	+0.56(+1.31%)
Apr 26, 2018	42.76	43.79	42.05	43.04	1,762	-0.28(-0.65%)
Apr 25, 2018	42.48	43.32	42.19	43.32	2,613	-0.09(-0.22%)
Apr 24, 2018	43.41	43.88	43.32	43.41	364	-0.66(-1.49%)
Apr 23, 2018	43.98	44.07	42.90	44.07	1,279	+0.00(+0.00%)
Apr 20, 2018	43.39	44.31	42.85	44.07	486	+0.19(+0.43%)
Apr 19, 2018	43.98	44.07	43.69	43.88	322	+0.19(+0.43%)
Apr 18, 2018	43.23	45.46	43.23	43.69	600	+0.09(+0.21%)
Apr 17, 2018	43.69	45.14	43.13	43.60	2,338	-1.31(-2.92%)
Apr 16, 2018	43.97	44.91	43.60	44.91	2,267	+0.95(+2.15%)
Apr 13, 2018	43.23	43.97	43.13	43.97	764	+0.65(+1.49%)
Apr 12, 2018	42.94	44.07	42.94	43.32	1,188	+0.56(+1.32%)
Apr 11, 2018	44.16	44.16	42.66	42.76	276	-1.78(-4.00%)
Apr 10, 2018	43.51	45.01	43.51	44.54	2,222	+0.56(+1.28%)
Apr 09, 2018	42.66	44.07	42.66	43.98	1,472	+1.41(+3.30%)
Apr 06, 2018	42.76	42.76	42.29	42.57	119	-0.84(-1.94%)
Apr 05, 2018	42.10	43.41	42.10	43.41	568	+1.26(+3.00%)
Apr 04, 2018	42.57	43.60	42.10	42.15	2,898	-0.42(-0.99%)
Apr 03, 2018	42.01	43.60	41.91	42.57	1,777	+0.75(+1.79%)
Apr 02, 2018	43.60	43.60	41.82	41.82	209	-1.38(-3.18%)
Mar 29, 2018		43.19	43.19	43.19	0	+0.07(+0.17%)
Mar 28, 2018	42.66	43.13	42.19	43.12	1,457	+0.49(+1.15%)
Mar 27, 2018	41.82	42.66	41.82	42.63	995	+0.72(+1.71%)
Mar 26, 2018	42.66	45.01	40.52	41.91	3,810	-0.56(-1.32%)
Mar 23, 2018	40.32	43.97	40.32	42.48	7,431	+1.54(+3.77%)
Mar 22, 2018	41.36	42.01	40.93	40.93	412	-1.17(-2.78%)
Mar 21, 2018	41.48	42.19	38.22	42.10	4,966	+0.75(+1.81%)
Mar 20, 2018	42.66	43.12	41.35	41.35	2,876	+0.09(+0.23%)
Mar 19, 2018	44.26	44.26	41.26	41.26	4,124	-3.19(-7.17%)
Mar 16, 2018	42.94	45.00	41.82	44.44	12,205	+2.06(+4.87%)
Mar 15, 2018	40.60	43.13	40.60	42.38	5,061	+2.25(+5.61%)
Mar 14, 2018	41.35	41.73	39.94	40.13	2,146	-1.41(-3.39%)
Mar 13, 2018	41.63	42.10	41.26	41.54	1,853	-0.19(-0.45%)
Mar 12, 2018	42.19	42.19	40.79	41.73	2,989	-0.28(-0.67%)
Mar 09, 2018	41.91	42.19	41.42	42.01	543	+0.09(+0.22%)
Mar 08, 2018	42.66	42.90	41.91	41.91	1,526	-0.38(-0.89%)
Mar 07, 2018	40.51	43.98	40.51	42.29	3,107	+1.31(+3.20%)
Mar 06, 2018	38.82	41.73	38.44	40.98	9,422	+2.06(+5.30%)
Mar 05, 2018	36.97	39.29	35.63	38.91	17,509	+1.69(+4.54%)
Mar 02, 2018	38.26	38.35	35.82	37.22	22,249	+1.78(+5.02%)

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.