Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	40.55	40.55	38.12	38.27	993,829	-2.02(-5.00%)
May 30, 2018	40.95	40.95	40.28	40.28	493,072	-0.44(-1.09%)
May 29, 2018	40.62	41.17	40.37	40.73	406,520	-0.09(-0.22%)
May 25, 2018		40.82	40.82	40.82	0	-0.22(-0.53%)
May 24, 2018	40.97	41.26	40.67	41.04	1,096,842	-0.15(-0.35%)
May 23, 2018	40.77	41.27	40.64	41.18	321,891	+0.32(+0.78%)
May 22, 2018	41.67	42.00	40.77	40.87	454,196	-0.71(-1.70%)
May 21, 2018	41.52	42.06	41.43	41.57	470,431	+0.14(+0.33%)
May 18, 2018	41.38	41.56	41.15	41.44	564,298	-0.02(-0.04%)
May 17, 2018	40.94	41.58	40.87	41.46	643,062	+0.67(+1.65%)
May 16, 2018	39.83	40.86	39.83	40.78	497,170	+0.89(+2.23%)
May 15, 2018	39.58	40.12	39.58	39.89	494,488	+0.01(+0.02%)
May 14, 2018	39.69	40.25	39.59	39.89	580,775	+0.64(+1.62%)
May 11, 2018	39.36	39.94	39.21	39.25	506,224	-0.31(-0.78%)
May 10, 2018	39.02	39.78	38.91	39.56	686,663	+0.74(+1.89%)
May 09, 2018	39.42	39.79	38.72	38.82	651,975	-0.60(-1.52%)
May 08, 2018	40.09	40.56	39.22	39.42	729,574	-0.81(-2.01%)
May 07, 2018	40.09	40.69	39.88	40.23	538,446	+0.05(+0.11%)
May 04, 2018	39.64	41.00	39.58	40.18	626,773	+0.34(+0.84%)
May 03, 2018	40.16	40.43	39.30	39.85	575,758	-0.44(-1.08%)
May 02, 2018	40.23	40.75	39.92	40.28	581,071	-0.05(-0.11%)
May 01, 2018	40.38	40.60	39.54	40.33	997,297	-0.12(-0.29%)
Apr 30, 2018	40.84	41.29	40.37	40.45	750,955	-0.84(-2.02%)
Apr 27, 2018	41.14	42.05	41.01	41.28	998,683	+0.29(+0.71%)
Apr 26, 2018	42.34	42.37	40.24	40.99	1,184,057	-1.02(-2.42%)
Apr 25, 2018	38.38	42.58	38.38	42.01	2,180,184	+3.52(+9.15%)
Apr 24, 2018	38.79	39.40	38.33	38.49	1,597,149	+0.10(+0.26%)
Apr 23, 2018	37.78	38.57	37.67	38.39	881,845	+0.54(+1.44%)
Apr 20, 2018	38.99	39.06	37.69	37.84	857,375	-0.98(-2.53%)
Apr 19, 2018	39.40	39.40	38.72	38.82	865,526	-0.94(-2.35%)
Apr 18, 2018	39.46	40.11	39.46	39.76	766,827	+0.31(+0.78%)
Apr 17, 2018	38.86	39.63	38.61	39.45	1,103,283	+0.92(+2.38%)
Apr 16, 2018	38.03	38.81	37.94	38.53	1,224,280	+0.67(+1.77%)
Apr 13, 2018	38.04	38.12	37.73	37.86	766,268	-0.05(-0.12%)
Apr 12, 2018	37.88	38.02	37.45	37.91	1,365,032	+0.15(+0.38%)
Apr 11, 2018	37.94	38.04	37.02	37.76	1,697,012	-0.13(-0.34%)
Apr 10, 2018	40.74	40.74	37.74	37.89	4,643,571	-4.92(-11.49%)
Apr 09, 2018	43.34	43.39	42.76	42.81	445,102	-0.16(-0.38%)
Apr 06, 2018	43.64	43.99	42.66	42.97	528,165	-1.13(-2.55%)
Apr 05, 2018	43.39	44.30	43.01	44.10	925,995	+0.63(+1.44%)
Apr 04, 2018	41.98	43.57	41.76	43.47	592,397	+0.80(+1.87%)
Apr 03, 2018	42.83	43.13	42.27	42.67	773,310	+0.08(+0.19%)
Apr 02, 2018	43.78	44.02	42.23	42.59	634,019	-1.33(-3.02%)
Mar 29, 2018		43.92	43.92	43.92	0	+1.00(+2.33%)
Mar 28, 2018	42.82	43.23	42.66	42.92	814,749	+0.05(+0.13%)
Mar 27, 2018	42.93	43.22	42.34	42.86	639,653	-0.15(-0.36%)
Mar 26, 2018	42.66	43.05	42.19	43.02	741,174	+1.07(+2.55%)
Mar 23, 2018	42.62	43.05	41.88	41.95	682,011	-0.46(-1.09%)
Mar 22, 2018	42.45	43.22	42.39	42.41	767,075	-0.39(-0.91%)
Mar 21, 2018	42.97	43.18	42.27	42.80	665,735	-0.18(-0.42%)
Mar 20, 2018	43.52	43.74	42.89	42.98	741,638	-0.51(-1.17%)
Mar 19, 2018	43.90	44.00	42.97	43.49	881,466	-0.47(-1.07%)
Mar 16, 2018	43.56	44.15	43.40	43.96	5,611,895	+0.45(+1.03%)
Mar 15, 2018	43.41	43.78	42.66	43.51	1,239,110	+0.16(+0.37%)
Mar 14, 2018	45.44	45.44	42.97	43.35	1,574,023	-1.92(-4.23%)
Mar 13, 2018	46.20	46.53	45.23	45.27	1,182,834	-0.90(-1.94%)
Mar 12, 2018	45.79	46.55	45.29	46.16	922,172	+0.41(+0.90%)
Mar 09, 2018	45.14	45.96	44.49	45.75	647,994	+0.81(+1.79%)
Mar 08, 2018	44.87	45.03	44.44	44.95	518,302	+0.23(+0.52%)
Mar 07, 2018			44.47	44.71	513,206	-0.69(-1.52%)
Mar 06, 2018	45.32	45.63	44.16	45.40	608,846	+0.15(+0.34%)
Mar 05, 2018	44.16	45.32	44.11	45.25	669,609	+0.87(+1.96%)
Mar 02, 2018	43.77	44.46	43.37	44.38	571,189	+0.32(+0.73%)

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.