Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	43.29	43.95	43.10	43.68	226,329	+0.29(+0.67%)
May 30, 2018	43.55	43.85	43.25	43.39	219,046	+0.12(+0.28%)
May 29, 2018	43.22	43.50	42.80	43.27	214,004	-0.19(-0.44%)
May 25, 2018		43.46	43.46	43.46	0	+0.43(+1.00%)
May 24, 2018	42.86	43.45	42.76	43.03	184,743	+0.23(+0.54%)
May 23, 2018	41.88	42.82	41.88	42.80	166,377	+0.59(+1.40%)
May 22, 2018	42.59	42.59	42.13	42.21	183,245	-0.39(-0.92%)
May 21, 2018	42.63	42.88	42.29	42.60	234,524	+0.02(+0.05%)
May 18, 2018	42.10	42.66	41.58	42.58	247,922	+0.52(+1.24%)
May 17, 2018	42.14	42.22	41.36	42.06	138,832	-0.01(-0.02%)
May 16, 2018	41.92	42.28	41.62	42.07	231,216	+0.28(+0.67%)
May 15, 2018	42.01	42.15	41.66	41.79	179,026	-0.33(-0.78%)
May 14, 2018	42.47	42.47	41.85	42.12	242,884	-0.13(-0.31%)
May 11, 2018	40.61	42.86	40.61	42.25	522,238	+1.35(+3.30%)
May 10, 2018	40.25	40.97	39.51	40.90	259,836	+0.60(+1.49%)
May 09, 2018	40.72	40.82	40.11	40.30	521,402	-0.22(-0.54%)
May 08, 2018	38.29	41.28	38.08	40.52	1,444,109	+2.17(+5.66%)
May 07, 2018	37.28	38.43	37.19	38.35	323,972	+1.22(+3.29%)
May 04, 2018	36.62	37.38	36.43	37.13	105,030	+0.37(+1.01%)
May 03, 2018	37.02	37.32	36.44	36.76	237,774	-0.32(-0.86%)
May 02, 2018	37.06	37.78	36.78	37.08	238,810	-0.04(-0.11%)
May 01, 2018	36.94	37.15	36.59	37.12	149,786	+0.12(+0.32%)
Apr 30, 2018	37.49	37.59	36.41	37.00	252,067	-0.30(-0.80%)
Apr 27, 2018	37.97	37.97	37.27	37.30	165,548	-0.55(-1.45%)
Apr 26, 2018	37.72	38.17	37.28	37.85	524,796	+0.22(+0.58%)
Apr 25, 2018	37.64	38.29	37.42	37.63	177,239	+0.10(+0.27%)
Apr 24, 2018	38.19	38.19	36.92	37.53	200,888	-0.37(-0.98%)
Apr 23, 2018	37.64	38.45	37.51	37.90	213,696	+0.27(+0.72%)
Apr 20, 2018	37.25	37.72	37.14	37.63	135,243	+0.19(+0.51%)
Apr 19, 2018	38.33	38.71	37.31	37.44	137,207	-1.09(-2.83%)
Apr 18, 2018	38.11	38.67	37.70	38.53	189,867	+0.63(+1.66%)
Apr 17, 2018	37.37	38.11	36.98	37.90	160,544	+0.75(+2.02%)
Apr 16, 2018	37.65	37.65	37.07	37.15	114,370	-0.20(-0.54%)
Apr 13, 2018	37.97	38.14	36.10	37.35	124,581	-0.41(-1.09%)
Apr 12, 2018	37.82	38.25	37.17	37.76	244,155	+0.27(+0.72%)
Apr 11, 2018	37.61	37.82	37.07	37.49	325,821	-0.33(-0.87%)
Apr 10, 2018	37.02	37.87	36.77	37.82	208,061	+1.28(+3.50%)
Apr 09, 2018	36.75	37.22	36.20	36.54	241,286	+0.07(+0.19%)
Apr 06, 2018	36.20	36.65	35.78	36.47	273,680	+0.00(+0.00%)
Apr 05, 2018	36.27	36.61	35.72	36.47	176,718	+0.42(+1.17%)
Apr 04, 2018	34.61	36.15	34.61	36.05	177,787	+0.79(+2.24%)
Apr 03, 2018	35.44	35.49	34.69	35.26	242,453	-0.03(-0.09%)
Apr 02, 2018	36.03	36.26	34.75	35.29	402,390	-0.89(-2.46%)
Mar 29, 2018		36.18	36.18	36.18	0	+0.72(+2.03%)
Mar 28, 2018	34.56	35.63	34.16	35.46	332,232	+0.89(+2.57%)
Mar 27, 2018	35.53	35.79	34.29	34.57	182,909	-0.77(-2.18%)
Mar 26, 2018	34.99	35.97	34.05	35.34	219,223	+0.92(+2.67%)
Mar 23, 2018	35.36	35.58	34.41	34.42	229,706	-0.85(-2.41%)
Mar 22, 2018	35.56	36.19	35.27	35.27	164,192	-0.74(-2.05%)
Mar 21, 2018	35.60	36.34	35.34	36.01	163,279	+0.46(+1.29%)
Mar 20, 2018	35.79	35.93	35.17	35.55	160,413	-0.22(-0.62%)
Mar 19, 2018	36.69	36.71	35.19	35.77	204,217	-0.98(-2.67%)
Mar 16, 2018	36.50	36.83	36.30	36.75	807,851	+0.25(+0.68%)
Mar 15, 2018	36.43	36.62	36.10	36.50	259,161	+0.09(+0.25%)
Mar 14, 2018	36.50	36.52	35.88	36.41	220,864	+0.38(+1.05%)
Mar 13, 2018	37.09	37.19	35.76	36.03	292,160	-0.98(-2.65%)
Mar 12, 2018	37.48	37.48	36.19	37.01	232,450	-0.26(-0.70%)
Mar 09, 2018	36.53	37.45	36.13	37.27	195,390	+0.91(+2.50%)
Mar 08, 2018	36.55	36.77	35.95	36.36	470,803	-0.05(-0.14%)
Mar 07, 2018		36.45		36.41	413,932	+0.60(+1.68%)
Mar 06, 2018	35.15	35.85	34.24	35.81	553,038	+0.80(+2.29%)
Mar 05, 2018	34.26	35.05	33.97	35.01	142,451	+0.51(+1.48%)
Mar 02, 2018	33.56	34.63	33.51	34.50	273,225	+0.63(+1.86%)

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.