Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	43.56	43.85	43.11	43.63	118,087	+0.06(+0.14%)
May 30, 2018	42.44	43.97	41.99	43.58	166,238	+1.35(+3.21%)
May 29, 2018	42.06	42.73	41.68	42.22	52,666	-0.07(-0.16%)
May 25, 2018		42.29	42.29	42.29	0	-0.48(-1.13%)
May 24, 2018	43.79	43.81	42.66	42.77	129,963	-1.13(-2.56%)
May 23, 2018	43.55	44.31	43.39	43.90	302,481	+0.15(+0.35%)
May 22, 2018	43.21	43.98	42.95	43.74	385,422	+0.54(+1.25%)
May 21, 2018	43.68	43.85	42.98	43.20	285,922	-0.34(-0.78%)
May 18, 2018	43.47	43.76	43.17	43.54	152,801	+0.09(+0.21%)
May 17, 2018	42.02	43.69	42.02	43.45	232,728	+1.40(+3.34%)
May 16, 2018	41.50	42.30	41.31	42.04	197,185	+0.59(+1.43%)
May 15, 2018	41.02	41.69	40.89	41.45	284,517	+0.33(+0.80%)
May 14, 2018	40.70	41.53	40.52	41.12	298,714	+0.51(+1.25%)
May 11, 2018	39.87	40.63	39.87	40.61	214,340	+0.92(+2.32%)
May 10, 2018	38.97	39.74	38.89	39.69	320,296	+0.86(+2.22%)
May 09, 2018	38.36	39.06	38.36	38.83	108,249	+0.68(+1.77%)
May 08, 2018	37.85	38.36	37.34	38.15	111,311	+0.35(+0.92%)
May 07, 2018	37.56	38.10	37.48	37.81	65,717	+0.53(+1.43%)
May 04, 2018	36.95	37.75	36.62	37.27	44,439	+0.45(+1.22%)
May 03, 2018	36.62	37.06	36.56	36.82	94,789	+0.02(+0.05%)
May 02, 2018	36.94	37.69	35.42	36.81	268,036	-0.47(-1.26%)
May 01, 2018	37.22	38.10	36.34	37.27	385,896	-0.36(-0.96%)
Apr 30, 2018	36.88	37.78	36.51	37.63	520,304	+0.76(+2.06%)
Apr 27, 2018	36.31	37.15	36.21	36.87	270,998	+0.70(+1.94%)
Apr 26, 2018	35.72	36.46	35.67	36.17	222,334	+0.59(+1.65%)
Apr 25, 2018	36.21	36.50	35.18	35.59	152,411	-0.37(-1.02%)
Apr 24, 2018	36.88	36.88	35.55	35.95	213,838	-0.84(-2.30%)
Apr 23, 2018	35.80	37.10	35.33	36.80	232,993	+1.13(+3.17%)
Apr 20, 2018	36.23	37.25	35.39	35.67	333,541	-0.10(-0.28%)
Apr 19, 2018	36.17	36.55	35.12	35.77	95,693	-0.37(-1.02%)
Apr 18, 2018	37.47	37.98	36.13	36.14	236,145	-1.19(-3.18%)
Apr 17, 2018	37.89	38.27	37.30	37.32	537,615	-0.38(-1.02%)
Apr 16, 2018	37.92	37.92	37.25	37.71	248,600	-0.07(-0.18%)
Apr 13, 2018	37.94	38.05	37.28	37.78	286,072	+0.17(+0.44%)
Apr 12, 2018	37.99	38.11	37.42	37.61	106,027	-0.18(-0.46%)
Apr 11, 2018	36.80	38.04	36.40	37.78	361,312	+1.56(+4.32%)
Apr 10, 2018	36.51	36.79	36.09	36.22	232,665	-0.02(-0.05%)
Apr 09, 2018	37.00	37.08	36.19	36.24	178,392	-0.67(-1.81%)
Apr 06, 2018	38.17	38.40	36.30	36.91	174,671	-1.62(-4.21%)
Apr 05, 2018	38.78	39.40	37.89	38.53	83,679	-0.28(-0.73%)
Apr 04, 2018	38.59	39.40	38.14	38.81	143,264	+0.00(+0.00%)
Apr 03, 2018	38.50	39.31	37.41	38.81	79,544	+0.50(+1.31%)
Apr 02, 2018	38.93	38.93	37.42	38.31	124,062	-0.69(-1.76%)
Mar 29, 2018		39.00	39.00	39.00	0	+0.84(+2.19%)
Mar 28, 2018	38.23	38.58	37.57	38.16	128,389	+0.23(+0.62%)
Mar 27, 2018	38.83	38.96	37.68	37.93	121,081	-0.89(-2.28%)
Mar 26, 2018	39.57	39.57	37.76	38.81	123,164	-0.36(-0.92%)
Mar 23, 2018	38.47	39.47	37.80	39.17	179,870	+0.71(+1.85%)
Mar 22, 2018	38.18	38.49	37.68	38.46	111,863	-0.01(-0.02%)
Mar 21, 2018	37.66	38.51	37.25	38.47	167,729	+0.82(+2.18%)
Mar 20, 2018	38.98	39.02	36.99	37.65	99,074	-1.35(-3.47%)
Mar 19, 2018	40.95	41.76	38.56	39.01	137,360	-2.28(-5.53%)
Mar 16, 2018	39.35	41.70	39.35	41.29	247,799	+1.94(+4.93%)
Mar 15, 2018	40.11	40.49	37.73	39.35	222,862	-0.86(-2.14%)
Mar 14, 2018	41.21	41.48	39.89	40.21	63,497	-0.98(-2.38%)
Mar 13, 2018	41.83	41.87	40.98	41.19	96,502	-0.48(-1.14%)
Mar 12, 2018	40.81	42.18	40.81	41.67	137,133	+1.10(+2.72%)
Mar 09, 2018	39.36	40.85	39.04	40.56	263,081	+1.27(+3.24%)
Mar 08, 2018	39.72	39.82	39.06	39.29	42,567	-0.43(-1.07%)
Mar 07, 2018			38.94	39.72	111,250	-0.51(-1.27%)
Mar 06, 2018	40.46	41.74	39.80	40.23	126,556	+0.17(+0.42%)
Mar 05, 2018	40.16	40.83	39.85	40.06	77,221	-0.30(-0.75%)
Mar 02, 2018	40.59	41.57	39.93	40.36	195,505	-0.88(-2.13%)

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.