Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	43.11	43.11	41.66	41.66	150,910	-1.37(-3.17%)
May 30, 2018	41.98	43.39	41.97	43.03	121,081	+1.71(+4.14%)
May 29, 2018	41.86	41.93	40.47	41.32	161,242	-1.33(-3.11%)
May 25, 2018		42.64	42.64	42.64	0	-0.17(-0.40%)
May 24, 2018	43.23	43.45	42.23	42.81	81,152	-0.42(-0.97%)
May 23, 2018	42.32	43.33	41.97	43.24	92,513	+0.39(+0.91%)
May 22, 2018	43.75	43.75	42.69	42.84	67,563	-0.36(-0.84%)
May 21, 2018	43.67	43.90	42.98	43.21	93,569	+0.13(+0.31%)
May 18, 2018	42.60	43.28	42.41	43.07	108,076	+0.34(+0.80%)
May 17, 2018	42.56	42.95	42.00	42.73	152,821	+0.04(+0.09%)
May 16, 2018	41.92	43.12	41.91	42.69	112,279	+0.72(+1.71%)
May 15, 2018	42.98	42.98	41.56	41.97	499,778	-1.73(-3.96%)
May 14, 2018	43.22	44.23	42.99	43.70	157,984	+0.84(+1.96%)
May 11, 2018	41.14	43.10	40.94	42.86	273,091	+1.78(+4.32%)
May 10, 2018	39.90	41.54	39.89	41.09	128,310	+1.58(+3.99%)
May 09, 2018	38.90	39.96	38.42	39.51	139,770	+0.71(+1.82%)
May 08, 2018	39.47	39.54	38.14	38.80	133,012	-0.97(-2.45%)
May 07, 2018	40.07	40.72	39.48	39.78	69,308	-0.11(-0.26%)
May 04, 2018	38.78	40.27	38.20	39.88	105,643	+0.86(+2.20%)
May 03, 2018	39.43	39.46	37.47	39.02	154,603	-1.04(-2.60%)
May 02, 2018	41.39	41.39	39.83	40.06	165,776	-1.78(-4.25%)
May 01, 2018	41.77	42.11	40.76	41.84	79,811	-0.06(-0.14%)
Apr 30, 2018	44.41	44.41	41.89	41.90	97,995	-1.99(-4.53%)
Apr 27, 2018	43.31	44.09	43.07	43.88	78,128	+0.49(+1.12%)
Apr 26, 2018	42.36	43.84	42.16	43.40	133,545	+1.60(+3.84%)
Apr 25, 2018	41.10	41.84	40.27	41.79	118,525	+0.56(+1.37%)
Apr 24, 2018	42.51	42.63	40.34	41.23	121,046	-0.98(-2.33%)
Apr 23, 2018	42.01	42.60	41.77	42.21	92,916	+0.47(+1.12%)
Apr 20, 2018	42.45	42.71	41.32	41.75	137,262	-0.72(-1.69%)
Apr 19, 2018	43.33	43.39	41.99	42.46	174,125	-1.12(-2.56%)
Apr 18, 2018	43.83	43.97	42.97	43.58	222,016	+0.11(+0.24%)
Apr 17, 2018	43.52	43.68	42.79	43.47	164,137	+1.01(+2.38%)
Apr 16, 2018	42.18	42.91	42.14	42.46	114,605	+0.98(+2.37%)
Apr 13, 2018	42.02	42.31	40.86	41.48	113,314	-0.11(-0.25%)
Apr 12, 2018	41.34	42.15	41.26	41.58	114,948	+0.84(+2.06%)
Apr 11, 2018	40.90	41.55	40.58	40.74	141,598	-1.06(-2.54%)
Apr 10, 2018	40.97	42.21	40.52	41.80	299,085	+2.08(+5.24%)
Apr 09, 2018	39.15	41.37	38.92	39.72	214,399	+1.07(+2.77%)
Apr 06, 2018	40.67	41.21	37.54	38.65	227,461	-2.99(-7.18%)
Apr 05, 2018	42.13	42.29	41.20	41.64	134,680	-0.15(-0.37%)
Apr 04, 2018	38.62	42.08	38.54	41.79	283,472	+1.71(+4.27%)
Apr 03, 2018	38.82	40.26	38.28	40.08	154,520	+1.81(+4.74%)
Apr 02, 2018	40.80	41.17	37.10	38.27	244,767	-2.85(-6.92%)
Mar 29, 2018		41.12	41.12	41.12	0	+0.92(+2.28%)
Mar 28, 2018	39.83	41.31	39.83	40.20	167,658	+0.56(+1.42%)
Mar 27, 2018	41.50	41.87	38.97	39.63	317,393	-1.41(-3.44%)
Mar 26, 2018	40.08	41.20	38.66	41.05	261,443	+2.35(+6.07%)
Mar 23, 2018	41.30	41.58	38.61	38.70	345,122	-2.60(-6.29%)
Mar 22, 2018	43.92	43.92	41.07	41.30	282,895	-3.91(-8.64%)
Mar 21, 2018	45.90	46.70	45.14	45.20	93,740	-0.52(-1.13%)
Mar 20, 2018	45.73	46.17	45.02	45.72	64,237	+0.17(+0.38%)
Mar 19, 2018	47.70	47.77	44.73	45.55	198,620	-2.38(-4.96%)
Mar 16, 2018	47.99	48.61	47.92	47.92	82,874	+0.00(+0.00%)
Mar 15, 2018	48.41	49.04	47.78	47.92	887,561	-0.21(-0.44%)
Mar 14, 2018	49.22	49.74	47.74	48.13	600,439	-0.84(-1.72%)
Mar 13, 2018	49.20	49.89	48.57	48.98	573,344	+0.21(+0.43%)
Mar 12, 2018	49.39	49.66	48.56	48.76	342,024	-0.55(-1.12%)
Mar 09, 2018	48.07	49.39	47.65	49.32	398,252	+1.99(+4.20%)
Mar 08, 2018	46.49	47.42	46.49	47.33	197,700	+0.97(+2.10%)
Mar 07, 2018		46.48		46.36	70,858	+0.62(+1.36%)
Mar 06, 2018	46.49	46.49	45.00	45.74	126,365	-0.13(-0.29%)
Mar 05, 2018	44.27	46.24	43.90	45.87	129,120	+1.19(+2.67%)
Mar 02, 2018	42.76	44.93	42.50	44.68	118,569	+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.