Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	41.67	42.07	41.42	41.54	2,402,054	-0.15(-0.36%)
May 30, 2018	41.77	41.91	41.38	41.69	2,182,857	-0.01(-0.02%)
May 29, 2018	42.02	42.54	41.52	41.70	2,852,703	-0.49(-1.16%)
May 25, 2018		42.19	42.19	42.19	0	+0.00(+0.00%)
May 24, 2018	40.76	42.39	40.55	42.19	3,428,225	+1.39(+3.41%)
May 23, 2018	41.75	43.58	40.31	40.80	9,243,069	-0.41(-0.99%)
May 22, 2018	42.35	42.62	41.11	41.21	4,011,521	-1.08(-2.55%)
May 21, 2018	42.46	42.72	41.92	42.29	2,398,625	+0.02(+0.05%)
May 18, 2018	42.65	43.04	42.20	42.27	2,448,051	-0.49(-1.15%)
May 17, 2018	42.07	43.18	41.99	42.76	3,081,718	+0.44(+1.04%)
May 16, 2018	41.41	42.84	41.00	42.32	3,399,052	+1.52(+3.73%)
May 15, 2018	40.52	41.03	40.17	40.80	1,605,615	+0.16(+0.39%)
May 14, 2018	39.87	40.89	39.72	40.64	2,509,703	+0.76(+1.91%)
May 11, 2018	39.17	40.02	38.84	39.88	1,341,523	+0.80(+2.05%)
May 10, 2018	39.66	39.73	38.48	39.08	1,784,373	-0.71(-1.78%)
May 09, 2018	39.14	39.90	38.90	39.79	1,390,449	+0.78(+2.00%)
May 08, 2018	38.49	39.05	38.36	39.01	1,286,873	+0.53(+1.38%)
May 07, 2018	38.99	39.07	37.84	38.48	1,502,073	-0.23(-0.59%)
May 04, 2018	39.36	39.48	38.61	38.71	2,175,042	-0.83(-2.10%)
May 03, 2018	39.81	39.92	39.20	39.54	1,224,188	-0.27(-0.68%)
May 02, 2018	39.43	39.91	39.05	39.81	1,286,581	+0.18(+0.45%)
May 01, 2018	40.03	40.26	39.16	39.63	1,933,833	-0.64(-1.59%)
Apr 30, 2018	40.76	40.94	40.13	40.27	1,683,013	-0.53(-1.30%)
Apr 27, 2018	40.18	40.87	39.86	40.80	2,159,567	+0.82(+2.05%)
Apr 26, 2018	39.59	40.25	39.21	39.98	1,152,401	+0.42(+1.06%)
Apr 25, 2018	38.53	39.80	38.20	39.56	1,921,880	+0.92(+2.38%)
Apr 24, 2018	39.21	39.67	38.53	38.64	2,875,816	-0.19(-0.49%)
Apr 23, 2018	38.58	39.13	38.39	38.83	1,323,228	+0.48(+1.25%)
Apr 20, 2018	39.35	39.35	38.12	38.35	1,936,306	-1.09(-2.76%)
Apr 19, 2018	39.64	39.98	38.94	39.44	1,551,796	-0.24(-0.60%)
Apr 18, 2018	39.63	40.23	39.23	39.68	1,861,172	+0.32(+0.81%)
Apr 17, 2018	39.73	39.96	39.34	39.36	1,948,545	-0.25(-0.63%)
Apr 16, 2018	39.46	39.79	38.85	39.61	2,051,053	+0.67(+1.72%)
Apr 13, 2018	39.06	39.34	38.48	38.94	2,733,225	-0.04(-0.10%)
Apr 12, 2018	38.32	39.32	37.96	38.98	3,380,243	+0.75(+1.96%)
Apr 11, 2018	38.31	38.67	37.95	38.23	2,200,741	-0.35(-0.91%)
Apr 10, 2018	38.26	38.81	38.12	38.58	1,952,911	+0.70(+1.85%)
Apr 09, 2018	39.00	39.15	37.81	37.88	1,686,102	-0.66(-1.71%)
Apr 06, 2018	38.04	38.64	37.86	38.54	5,754,913	-0.01(-0.03%)
Apr 05, 2018	37.49	38.70	37.20	38.55	4,719,130	+1.49(+4.02%)
Apr 04, 2018	36.55	37.28	36.31	37.06	4,173,270	+0.14(+0.38%)
Apr 03, 2018	37.43	38.07	36.71	36.92	3,597,095	+0.01(+0.03%)
Apr 02, 2018	36.94	37.21	36.07	36.91	2,475,027	-0.05(-0.14%)
Mar 29, 2018		36.96	36.96	36.96	0	+0.58(+1.59%)
Mar 28, 2018	36.26	37.48	35.63	36.38	1,837,875	+0.24(+0.66%)
Mar 27, 2018	37.95	37.99	36.04	36.14	2,004,502	-1.65(-4.37%)
Mar 26, 2018	36.69	37.83	36.30	37.79	2,121,218	+1.57(+4.33%)
Mar 23, 2018	36.13	37.17	35.78	36.22	1,697,594	+0.21(+0.58%)
Mar 22, 2018	36.19	36.70	35.69	36.01	1,259,143	-0.52(-1.42%)
Mar 21, 2018	36.39	36.84	36.28	36.53	709,058	+0.15(+0.41%)
Mar 20, 2018	35.70	36.65	35.45	36.38	1,117,397	+0.63(+1.76%)
Mar 19, 2018	35.70	36.23	35.30	35.75	1,332,515	-0.18(-0.50%)
Mar 16, 2018	35.54	36.38	35.15	35.93	1,894,928	+0.55(+1.55%)
Mar 15, 2018	35.27	35.77	35.09	35.38	1,593,749	+0.08(+0.23%)
Mar 14, 2018	35.67	35.83	34.78	35.30	1,520,568	-0.16(-0.45%)
Mar 13, 2018	35.36	35.54	34.84	35.46	2,019,951	+0.40(+1.14%)
Mar 12, 2018	35.88	36.25	34.86	35.06	2,082,834	-0.82(-2.29%)
Mar 09, 2018	35.11	35.89	35.01	35.88	2,237,293	+0.75(+2.13%)
Mar 08, 2018	37.13	37.20	34.94	35.13	3,464,627	-1.94(-5.23%)
Mar 07, 2018		38.26		37.07	6,331,770	+0.09(+0.24%)
Mar 06, 2018	36.62	37.18	35.96	36.98	5,257,079	+0.75(+2.07%)
Mar 05, 2018	36.35	36.90	35.74	36.23	6,718,580	-0.25(-0.69%)
Mar 02, 2018	34.59	36.69	34.47	36.48	1,994,449	+1.32(+3.75%)

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.