Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	45.69	46.20	45.61	46.01	1,240,209	+0.12(+0.26%)
May 30, 2018	45.16	45.91	44.95	45.89	1,240,601	+0.82(+1.81%)
May 29, 2018	44.90	45.33	44.68	45.07	1,144,041	-0.08(-0.17%)
May 25, 2018		45.15	45.15	45.15	0	-0.16(-0.35%)
May 24, 2018	45.11	45.82	44.56	45.31	1,444,078	-0.01(-0.03%)
May 23, 2018	44.94	45.45	44.54	45.32	1,491,735	+0.09(+0.20%)
May 22, 2018	46.07	46.08	45.10	45.23	1,136,944	-0.80(-1.74%)
May 21, 2018	45.91	46.10	45.76	46.03	1,177,226	+0.32(+0.69%)
May 18, 2018	45.69	46.03	45.58	45.72	815,456	-0.09(-0.20%)
May 17, 2018	45.83	46.14	45.68	45.81	1,672,381	+0.12(+0.27%)
May 16, 2018	45.51	45.92	45.45	45.68	918,302	+0.28(+0.61%)
May 15, 2018	45.34	45.61	45.17	45.41	936,537	-0.01(-0.01%)
May 14, 2018	45.13	45.61	45.09	45.41	907,098	+0.49(+1.10%)
May 11, 2018	45.10	45.32	44.79	44.92	1,196,718	-0.11(-0.25%)
May 10, 2018	45.74	46.07	44.87	45.03	1,306,190	-0.41(-0.90%)
May 09, 2018	45.17	45.85	44.93	45.44	1,528,532	+0.47(+1.04%)
May 08, 2018	44.62	45.04	43.97	44.97	1,244,779	+0.16(+0.35%)
May 07, 2018	44.29	45.31	44.29	44.81	1,386,855	+0.81(+1.84%)
May 04, 2018	42.90	44.05	42.72	44.01	2,130,138	+1.06(+2.48%)
May 03, 2018	43.16	43.49	42.64	42.94	1,144,754	-0.37(-0.85%)
May 02, 2018	42.98	44.46	42.94	43.31	1,914,571	+0.29(+0.66%)
May 01, 2018	42.69	43.11	42.50	43.03	756,155	+0.30(+0.70%)
Apr 30, 2018	42.48	43.02	42.39	42.73	1,142,881	+0.25(+0.58%)
Apr 27, 2018	42.14	42.66	41.90	42.48	968,687	+0.21(+0.49%)
Apr 26, 2018	42.75	42.83	41.75	42.27	1,082,727	-0.33(-0.78%)
Apr 25, 2018	42.42	42.62	41.70	42.60	1,463,561	-0.03(-0.06%)
Apr 24, 2018	43.25	43.30	42.54	42.63	1,189,246	-0.74(-1.71%)
Apr 23, 2018	42.70	43.75	42.53	43.37	1,915,622	+1.06(+2.50%)
Apr 20, 2018	42.77	42.94	42.17	42.31	945,098	-0.46(-1.08%)
Apr 19, 2018	43.23	43.32	42.52	42.77	1,571,606	-0.32(-0.75%)
Apr 18, 2018	43.14	43.58	42.97	43.10	1,361,766	+0.18(+0.42%)
Apr 17, 2018	41.84	43.16	41.79	42.92	2,044,912	+1.02(+2.43%)
Apr 16, 2018	40.53	41.97	40.29	41.90	2,071,597	+1.51(+3.73%)
Apr 13, 2018	40.50	40.57	39.96	40.39	1,158,830	-0.08(-0.21%)
Apr 12, 2018	40.93	40.97	40.28	40.48	1,449,582	-0.47(-1.14%)
Apr 11, 2018	40.71	41.16	40.42	40.94	1,641,473	+0.14(+0.33%)
Apr 10, 2018	39.85	41.22	39.53	40.81	2,482,752	+1.49(+3.78%)
Apr 09, 2018	40.01	40.69	39.03	39.32	2,948,738	+0.17(+0.43%)
Apr 06, 2018	38.72	39.65	38.72	39.15	1,797,864	-0.01(-0.03%)
Apr 05, 2018	38.11	39.22	37.65	39.16	2,107,844	+1.67(+4.47%)
Apr 04, 2018	37.56	37.72	36.88	37.49	2,224,179	-0.31(-0.82%)
Apr 03, 2018	37.48	37.90	36.62	37.80	1,791,322	+0.40(+1.08%)
Apr 02, 2018	37.71	38.32	36.83	37.40	1,837,079	-0.47(-1.25%)
Mar 29, 2018		37.87	37.87	37.87	0	+0.77(+2.08%)
Mar 28, 2018	36.61	37.79	36.51	37.10	1,686,431	+0.05(+0.14%)
Mar 27, 2018	37.64	38.06	35.58	37.05	7,243,732	-1.15(-3.01%)
Mar 26, 2018	38.09	38.29	37.36	38.20	1,577,905	+0.44(+1.17%)
Mar 23, 2018	38.17	38.52	37.58	37.76	2,017,828	-0.40(-1.05%)
Mar 22, 2018	38.24	38.76	38.03	38.16	1,716,691	-0.34(-0.89%)
Mar 21, 2018	37.97	38.97	37.87	38.50	2,943,206	+0.60(+1.59%)
Mar 20, 2018	38.62	39.12	37.68	37.90	3,067,188	-0.65(-1.68%)
Mar 19, 2018	40.34	40.38	37.97	38.55	3,080,578	-2.01(-4.96%)
Mar 16, 2018	39.95	41.35	39.95	40.56	4,389,716	+0.80(+2.02%)
Mar 15, 2018	41.46	41.85	37.18	39.76	7,760,962	-1.60(-3.86%)
Mar 14, 2018	41.86	41.91	41.16	41.35	743,838	-0.41(-0.98%)
Mar 13, 2018	41.77	42.01	41.57	41.76	870,015	-0.01(-0.03%)
Mar 12, 2018	41.08	41.88	41.08	41.77	853,022	+0.69(+1.69%)
Mar 09, 2018	40.86	41.09	40.66	41.08	1,002,283	+0.42(+1.04%)
Mar 08, 2018	41.02	41.03	40.44	40.66	807,052	-0.24(-0.59%)
Mar 07, 2018		41.82	40.80	40.90	1,070,109	-0.55(-1.32%)
Mar 06, 2018	41.51	41.73	41.12	41.44	1,093,543	+0.07(+0.17%)
Mar 05, 2018	41.12	41.75	41.10	41.37	746,819	+0.21(+0.52%)
Mar 02, 2018	40.88	41.56	40.57	41.16	1,109,714	+0.20(+0.49%)

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.