Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	41.16	41.16	40.49	40.55	153,592	-0.61(-1.49%)
May 30, 2018	41.17	41.50	41.06	41.16	144,694	+0.18(+0.44%)
May 29, 2018	40.81	41.23	40.75	40.98	170,602	+0.05(+0.13%)
May 25, 2018		40.93	40.93	40.93	0	+0.10(+0.24%)
May 24, 2018	41.20	41.35	40.55	40.83	196,482	-0.41(-0.99%)
May 23, 2018	41.37	41.75	40.87	41.24	152,162	-0.31(-0.74%)
May 22, 2018	42.09	42.18	41.50	41.54	191,455	-0.46(-1.10%)
May 21, 2018	41.91	42.20	41.77	42.00	237,047	+0.14(+0.32%)
May 18, 2018	42.56	42.56	41.59	41.87	157,963	-0.59(-1.38%)
May 17, 2018	42.53	42.81	42.32	42.46	195,265	-0.05(-0.11%)
May 16, 2018	42.65	42.93	42.41	42.50	203,887	+0.01(+0.02%)
May 15, 2018	42.48	42.94	42.28	42.49	132,837	+0.01(+0.02%)
May 14, 2018	42.94	43.27	42.44	42.48	140,382	-0.46(-1.07%)
May 11, 2018	43.07	43.33	42.87	42.94	110,738	+0.00(+0.00%)
May 10, 2018	42.68	43.31	42.45	42.94	136,187	+0.41(+0.96%)
May 09, 2018	42.94	43.17	42.44	42.54	186,167	-0.20(-0.46%)
May 08, 2018	43.30	43.55	42.57	42.74	169,794	-0.73(-1.68%)
May 07, 2018	43.90	43.90	43.41	43.47	126,019	-0.24(-0.56%)
May 04, 2018	43.05	43.95	42.95	43.71	150,466	+0.68(+1.59%)
May 03, 2018	44.40	44.40	42.85	43.03	254,931	-1.42(-3.20%)
May 02, 2018	46.55	46.55	43.85	44.45	428,291	-2.19(-4.69%)
May 01, 2018	46.03	47.19	45.37	46.64	238,780	+2.39(+5.41%)
Apr 30, 2018	45.25	45.30	44.21	44.24	240,163	-0.78(-1.74%)
Apr 27, 2018	45.19	45.29	44.90	45.02	112,178	-0.08(-0.18%)
Apr 26, 2018	44.94	45.11	44.26	45.11	103,949	+0.31(+0.68%)
Apr 25, 2018	44.58	45.02	44.42	44.80	76,106	+0.13(+0.28%)
Apr 24, 2018	44.98	45.00	44.33	44.67	92,089	-0.07(-0.16%)
Apr 23, 2018	44.73	44.83	44.34	44.75	99,059	+0.23(+0.51%)
Apr 20, 2018	44.53	44.73	44.07	44.52	165,253	-0.06(-0.14%)
Apr 19, 2018	44.83	45.02	44.21	44.58	215,101	-0.68(-1.49%)
Apr 18, 2018	45.49	45.60	44.73	45.26	222,300	-0.04(-0.08%)
Apr 17, 2018	44.80	45.31	44.68	45.29	112,161	+0.69(+1.55%)
Apr 16, 2018	44.03	44.75	43.55	44.60	122,600	+0.61(+1.39%)
Apr 13, 2018	43.58	44.04	43.19	43.99	112,534	+0.50(+1.14%)
Apr 12, 2018	43.53	43.71	43.24	43.49	69,845	+0.05(+0.12%)
Apr 11, 2018	43.13	43.49	42.87	43.44	90,483	+0.25(+0.58%)
Apr 10, 2018	43.46	43.46	42.98	43.19	132,943	+0.03(+0.06%)
Apr 09, 2018	43.09	43.45	42.92	43.16	183,056	+0.13(+0.31%)
Apr 06, 2018	43.01	43.58	42.90	43.03	306,689	-0.07(-0.17%)
Apr 05, 2018	43.13	43.25	42.59	43.10	160,842	+0.03(+0.06%)
Apr 04, 2018	41.06	43.18	40.61	43.07	339,436	+1.74(+4.20%)
Apr 03, 2018	40.98	41.45	40.69	41.33	146,788	+0.59(+1.44%)
Apr 02, 2018	40.68	40.97	40.34	40.75	230,549	+0.03(+0.07%)
Mar 29, 2018		40.72	40.72	40.72	0	+0.13(+0.33%)
Mar 28, 2018	40.73	41.05	40.52	40.59	179,662	-0.09(-0.22%)
Mar 27, 2018	40.88	41.15	40.50	40.68	131,062	-0.14(-0.35%)
Mar 26, 2018	40.92	40.96	39.81	40.82	207,677	+0.54(+1.34%)
Mar 23, 2018	40.53	41.19	40.25	40.28	324,942	-0.18(-0.45%)
Mar 22, 2018	41.41	41.56	40.43	40.46	278,078	-0.98(-2.37%)
Mar 21, 2018	41.89	41.91	41.41	41.44	166,702	-0.77(-1.81%)
Mar 20, 2018	42.39	42.63	41.40	42.21	493,266	-0.09(-0.21%)
Mar 19, 2018	42.58	42.77	42.12	42.30	255,162	-0.39(-0.91%)
Mar 16, 2018	42.62	43.39	42.03	42.68	461,459	+0.09(+0.21%)
Mar 15, 2018	42.76	42.77	42.21	42.59	330,095	-0.15(-0.36%)
Mar 14, 2018	42.70	43.37	42.59	42.75	314,345	-0.01(-0.02%)
Mar 13, 2018	42.96	43.12	42.48	42.76	199,009	-0.02(-0.04%)
Mar 12, 2018	43.18	43.31	42.58	42.77	154,052	-0.24(-0.57%)
Mar 09, 2018	42.92	43.07	42.24	43.02	169,071	+0.34(+0.80%)
Mar 08, 2018	43.35	43.35	42.45	42.68	362,155	-0.67(-1.54%)
Mar 07, 2018		43.40	41.98	43.34	329,470	+0.69(+1.63%)
Mar 06, 2018	42.47	42.86	42.05	42.65	252,492	+0.28(+0.66%)
Mar 05, 2018	42.27	42.58	42.13	42.37	234,928	-0.06(-0.15%)
Mar 02, 2018	42.06	42.59	42.06	42.43	177,750	+0.17(+0.40%)

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.