Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	41.03	41.19	40.42	40.52	1,950,011	-0.51(-1.23%)
May 30, 2018	40.47	41.33	40.42	41.03	1,278,371	+0.55(+1.37%)
May 29, 2018	40.00	40.68	39.81	40.47	1,040,703	+0.42(+1.04%)
May 25, 2018		40.05	40.05	40.05	0	-0.11(-0.28%)
May 24, 2018	39.56	40.35	39.56	40.17	1,105,429	+0.56(+1.42%)
May 23, 2018	39.53	39.89	39.40	39.60	998,569	+0.11(+0.28%)
May 22, 2018	39.39	39.74	39.33	39.49	1,049,083	+0.13(+0.33%)
May 21, 2018	39.42	39.46	39.15	39.36	791,325	+0.14(+0.35%)
May 18, 2018	39.34	39.46	39.15	39.23	1,149,307	+0.02(+0.06%)
May 17, 2018	39.39	39.51	39.14	39.20	1,222,198	-0.18(-0.45%)
May 16, 2018	39.72	39.80	39.28	39.38	811,347	-0.29(-0.73%)
May 15, 2018	40.00	40.02	39.38	39.67	1,034,596	-0.47(-1.16%)
May 14, 2018	40.12	40.33	39.85	40.13	1,146,822	+0.05(+0.12%)
May 11, 2018	39.88	40.14	39.72	40.09	1,122,342	+0.19(+0.48%)
May 10, 2018	39.09	39.96	39.09	39.89	1,405,001	+1.07(+2.75%)
May 09, 2018	38.89	38.96	38.53	38.83	967,022	+0.01(+0.02%)
May 08, 2018	38.87	38.91	38.57	38.82	1,457,851	-0.03(-0.08%)
May 07, 2018	38.85	39.11	38.81	38.85	1,550,173	+0.06(+0.14%)
May 04, 2018	39.10	39.23	38.76	38.79	1,324,799	-0.27(-0.70%)
May 03, 2018	38.40	39.07	38.18	39.07	766,041	+0.32(+0.83%)
May 02, 2018	38.75	38.83	38.21	38.75	1,003,037	+0.00(+0.00%)
May 01, 2018	38.81	38.95	38.66	38.75	859,938	-0.10(-0.27%)
Apr 30, 2018	39.01	39.18	38.78	38.85	1,964,679	-0.09(-0.23%)
Apr 27, 2018	38.53	39.01	38.39	38.94	737,071	+0.35(+0.89%)
Apr 26, 2018	37.97	38.60	37.80	38.59	1,172,192	+0.63(+1.65%)
Apr 25, 2018	37.80	38.12	37.46	37.97	1,011,685	+0.23(+0.62%)
Apr 24, 2018	37.55	37.86	37.45	37.73	1,040,622	+0.08(+0.21%)
Apr 23, 2018	37.28	37.66	37.20	37.65	580,965	+0.46(+1.23%)
Apr 20, 2018	37.18	37.76	36.74	37.20	1,411,791	+0.44(+1.20%)
Apr 19, 2018	36.73	36.83	36.54	36.75	574,985	+0.02(+0.07%)
Apr 18, 2018	36.99	37.16	36.73	36.73	661,534	-0.22(-0.59%)
Apr 17, 2018	36.99	37.14	36.75	36.95	804,882	+0.14(+0.37%)
Apr 16, 2018	36.10	36.87	36.07	36.81	746,887	+0.76(+2.12%)
Apr 13, 2018	36.05	36.19	35.79	36.05	552,591	+0.12(+0.34%)
Apr 12, 2018	35.74	35.96	35.65	35.93	874,759	+0.18(+0.52%)
Apr 11, 2018	35.80	35.95	35.49	35.74	853,632	-0.06(-0.16%)
Apr 10, 2018	35.57	35.98	35.45	35.80	882,645	+0.26(+0.72%)
Apr 09, 2018	35.59	35.91	35.46	35.54	702,989	+0.02(+0.05%)
Apr 06, 2018	35.77	35.91	35.30	35.53	1,050,037	-0.29(-0.81%)
Apr 05, 2018	35.75	35.86	35.41	35.81	950,636	+0.17(+0.47%)
Apr 04, 2018	35.45	35.77	35.18	35.65	830,098	+0.01(+0.02%)
Apr 03, 2018	35.33	35.85	35.16	35.64	1,246,430	+0.35(+1.00%)
Apr 02, 2018	35.69	35.79	35.00	35.28	774,520	-0.38(-1.06%)
Mar 29, 2018		35.66	35.66	35.66	0	+0.19(+0.54%)
Mar 28, 2018	35.17	35.59	34.88	35.47	1,903,338	+0.46(+1.31%)
Mar 27, 2018	34.86	35.54	34.63	35.01	1,190,521	+0.30(+0.86%)
Mar 26, 2018	34.51	34.76	34.35	34.71	629,449	+0.31(+0.89%)
Mar 23, 2018	34.96	35.18	34.36	34.41	686,230	-0.50(-1.43%)
Mar 22, 2018	34.92	35.56	34.85	34.91	822,899	-0.07(-0.21%)
Mar 21, 2018	34.96	35.45	34.88	34.98	711,891	+0.06(+0.16%)
Mar 20, 2018	35.29	35.50	34.85	34.92	524,683	-0.36(-1.02%)
Mar 19, 2018	35.45	35.53	35.19	35.28	901,052	-0.17(-0.48%)
Mar 16, 2018	34.87	35.55	34.87	35.45	1,737,591	+0.59(+1.70%)
Mar 15, 2018	35.24	35.36	34.82	34.86	1,068,438	-0.41(-1.16%)
Mar 14, 2018	35.41	35.68	35.22	35.27	887,957	-0.01(-0.02%)
Mar 13, 2018	35.41	35.52	35.20	35.28	1,299,310	-0.05(-0.14%)
Mar 12, 2018	35.10	35.37	34.97	35.32	659,191	+0.26(+0.73%)
Mar 09, 2018	34.93	35.09	34.69	35.07	488,874	+0.22(+0.62%)
Mar 08, 2018	35.00	35.00	34.59	34.85	800,624	+0.01(+0.02%)
Mar 07, 2018		35.01		34.85	1,210,573	+0.10(+0.30%)
Mar 06, 2018	34.90	34.97	34.34	34.74	884,039	-0.22(-0.64%)
Mar 05, 2018	34.28	35.01	34.25	34.97	890,836	+0.66(+1.93%)
Mar 02, 2018	34.51	34.76	34.10	34.30	1,123,786	-0.26(-0.74%)

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.