Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	43.01	43.01	41.57	41.57	151,250	-1.36(-3.17%)
May 30, 2018	41.89	43.29	41.87	42.93	121,354	+1.71(+4.14%)
May 29, 2018	41.77	41.83	40.37	41.22	161,606	-1.32(-3.11%)
May 25, 2018		42.55	42.55	42.55	0	-0.17(-0.40%)
May 24, 2018	43.13	43.36	42.14	42.72	81,335	-0.42(-0.97%)
May 23, 2018	42.22	43.23	41.87	43.14	92,722	+0.39(+0.91%)
May 22, 2018	43.65	43.65	42.59	42.75	67,716	-0.36(-0.84%)
May 21, 2018	43.58	43.80	42.88	43.11	93,781	+0.13(+0.31%)
May 18, 2018	42.50	43.18	42.31	42.98	108,320	+0.34(+0.80%)
May 17, 2018	42.46	42.85	41.91	42.63	153,166	+0.04(+0.09%)
May 16, 2018	41.82	43.02	41.81	42.59	112,533	+0.71(+1.71%)
May 15, 2018	42.88	42.88	41.47	41.88	500,906	-1.72(-3.96%)
May 14, 2018	43.12	44.13	42.89	43.60	158,340	+0.84(+1.96%)
May 11, 2018	41.05	43.00	40.85	42.77	273,708	+1.77(+4.32%)
May 10, 2018	39.81	41.44	39.80	40.99	128,600	+1.57(+3.99%)
May 09, 2018	38.81	39.87	38.33	39.42	140,086	+0.71(+1.82%)
May 08, 2018	39.38	39.45	38.06	38.72	133,313	-0.97(-2.45%)
May 07, 2018	39.98	40.63	39.39	39.69	69,464	-0.10(-0.26%)
May 04, 2018	38.70	40.17	38.12	39.79	105,882	+0.86(+2.20%)
May 03, 2018	39.35	39.37	37.38	38.94	154,952	-1.04(-2.60%)
May 02, 2018	41.30	41.30	39.74	39.97	166,150	-1.77(-4.25%)
May 01, 2018	41.68	42.01	40.67	41.75	79,991	-0.06(-0.14%)
Apr 30, 2018	44.31	44.31	41.79	41.80	98,217	-1.98(-4.53%)
Apr 27, 2018	43.21	44.00	42.98	43.79	78,305	+0.49(+1.12%)
Apr 26, 2018	42.26	43.74	42.06	43.30	133,847	+1.60(+3.84%)
Apr 25, 2018	41.00	41.75	40.17	41.70	118,793	+0.56(+1.37%)
Apr 24, 2018	42.41	42.54	40.25	41.14	121,320	-0.98(-2.33%)
Apr 23, 2018	41.92	42.50	41.68	42.12	93,126	+0.47(+1.12%)
Apr 20, 2018	42.36	42.61	41.23	41.65	137,572	-0.71(-1.69%)
Apr 19, 2018	43.23	43.29	41.90	42.37	174,518	-1.11(-2.56%)
Apr 18, 2018	43.73	43.87	42.87	43.48	222,517	+0.10(+0.24%)
Apr 17, 2018	43.42	43.59	42.69	43.38	164,508	+1.01(+2.38%)
Apr 16, 2018	42.09	42.81	42.04	42.37	114,864	+0.98(+2.37%)
Apr 13, 2018	41.93	42.21	40.77	41.38	113,570	-0.10(-0.25%)
Apr 12, 2018	41.25	42.05	41.17	41.49	115,208	+0.84(+2.06%)
Apr 11, 2018	40.81	41.46	40.49	40.65	141,918	-1.06(-2.54%)
Apr 10, 2018	40.88	42.12	40.43	41.71	299,760	+2.08(+5.24%)
Apr 09, 2018	39.06	41.28	38.83	39.63	214,884	+1.07(+2.77%)
Apr 06, 2018	40.57	41.12	37.46	38.56	227,975	-2.98(-7.18%)
Apr 05, 2018	42.03	42.19	41.11	41.55	134,984	-0.15(-0.37%)
Apr 04, 2018	38.54	41.98	38.45	41.70	284,112	+1.71(+4.26%)
Apr 03, 2018	38.74	40.16	38.19	39.99	154,869	+1.81(+4.74%)
Apr 02, 2018	40.71	41.08	37.02	38.18	245,320	-2.84(-6.92%)
Mar 29, 2018		41.02	41.02	41.02	0	+0.91(+2.28%)
Mar 28, 2018	39.74	41.21	39.74	40.11	168,037	+0.56(+1.42%)
Mar 27, 2018	41.40	41.78	38.88	39.55	318,110	-1.41(-3.44%)
Mar 26, 2018	39.99	41.11	38.57	40.96	262,033	+2.34(+6.07%)
Mar 23, 2018	41.20	41.49	38.53	38.61	345,902	-2.59(-6.29%)
Mar 22, 2018	43.82	43.82	40.97	41.20	283,534	-3.90(-8.64%)
Mar 21, 2018	45.80	46.60	45.03	45.10	93,952	-0.51(-1.13%)
Mar 20, 2018	45.62	46.06	44.92	45.62	64,382	+0.17(+0.38%)
Mar 19, 2018	47.60	47.66	44.62	45.44	199,069	-2.37(-4.96%)
Mar 16, 2018	47.88	48.50	47.82	47.82	83,061	+0.00(+0.00%)
Mar 15, 2018	48.30	48.93	47.67	47.82	889,565	-0.21(-0.44%)
Mar 14, 2018	49.11	49.63	47.64	48.03	601,795	-0.84(-1.72%)
Mar 13, 2018	49.09	49.77	48.46	48.86	574,639	+0.21(+0.43%)
Mar 12, 2018	49.27	49.55	48.45	48.66	342,796	-0.55(-1.12%)
Mar 09, 2018	47.96	49.27	47.54	49.21	399,152	+1.98(+4.20%)
Mar 08, 2018	46.39	47.32	46.39	47.23	198,146	+0.97(+2.10%)
Mar 07, 2018		46.38		46.25	71,019	+0.62(+1.36%)
Mar 06, 2018	46.39	46.39	44.90	45.63	126,651	-0.13(-0.29%)
Mar 05, 2018	44.17	46.14	43.80	45.77	129,412	+1.19(+2.67%)
Mar 02, 2018	42.66	44.82	42.41	44.58	118,837	+1.26(+2.90%)

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.