Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	40.55	41.47	40.55	40.98	257,753	+0.36(+0.89%)
May 30, 2018	40.41	41.82	40.22	40.62	230,145	+0.46(+1.13%)
May 29, 2018	38.53	40.38	38.53	40.16	277,235	+1.61(+4.17%)
May 25, 2018		38.55	38.55	38.55	0	-0.86(-2.17%)
May 24, 2018	39.54	39.86	39.01	39.41	598,941	-0.13(-0.33%)
May 23, 2018	40.38	40.38	39.32	39.54	304,222	-1.00(-2.48%)
May 22, 2018	40.84	42.49	40.48	40.54	188,551	-0.73(-1.78%)
May 21, 2018	41.01	41.33	40.37	41.28	277,970	+0.47(+1.16%)
May 18, 2018	40.70	41.19	40.27	40.80	414,195	-0.04(-0.09%)
May 17, 2018	40.72	41.44	40.25	40.84	414,130	+0.64(+1.60%)
May 16, 2018	40.99	41.71	39.97	40.20	341,758	-1.01(-2.46%)
May 15, 2018	40.94	41.46	39.75	41.21	721,789	+0.37(+0.91%)
May 14, 2018	40.12	41.47	40.12	40.84	862,331	+0.93(+2.33%)
May 11, 2018	39.52	40.75	39.46	39.91	639,817	+0.24(+0.61%)
May 10, 2018	40.07	40.42	38.95	39.67	999,449	-0.29(-0.72%)
May 09, 2018	39.45	40.46	38.74	39.96	886,096	+0.87(+2.21%)
May 08, 2018	37.32	39.82	37.03	39.09	896,339	+1.69(+4.53%)
May 07, 2018	36.55	38.34	36.26	37.40	784,221	+1.05(+2.89%)
May 04, 2018	32.96	36.39	32.72	36.35	662,115	+3.52(+10.71%)
May 03, 2018	29.90	32.92	29.87	32.83	914,674	+3.68(+12.64%)
May 02, 2018	28.85	29.86	28.49	29.15	1,025,083	+0.45(+1.56%)
May 01, 2018	28.95	29.07	28.15	28.70	516,696	-0.55(-1.88%)
Apr 30, 2018	28.90	29.81	28.89	29.25	288,361	+0.22(+0.77%)
Apr 27, 2018	30.25	30.54	28.68	29.03	376,996	-1.31(-4.32%)
Apr 26, 2018	30.71	31.34	30.14	30.34	195,785	-0.24(-0.79%)
Apr 25, 2018	30.07	31.29	29.90	30.58	240,795	+0.32(+1.04%)
Apr 24, 2018	31.45	31.45	28.97	30.27	414,531	-1.24(-3.93%)
Apr 23, 2018	31.52	32.44	30.42	31.50	213,880	-0.04(-0.12%)
Apr 20, 2018	32.43	32.53	31.20	31.54	171,832	-0.93(-2.86%)
Apr 19, 2018	32.33	33.64	31.96	32.47	372,749	+0.24(+0.75%)
Apr 18, 2018	30.36	32.45	30.23	32.23	1,025,728	+2.10(+6.98%)
Apr 17, 2018	28.62	30.39	28.39	30.13	816,284	+1.69(+5.95%)
Apr 16, 2018	29.47	29.76	27.12	28.43	1,052,440	-0.88(-3.01%)
Apr 13, 2018	28.83	29.41	28.61	29.32	323,962	+0.54(+1.87%)
Apr 12, 2018	28.99	29.11	28.72	28.78	171,432	-0.19(-0.64%)
Apr 11, 2018	28.82	29.54	28.76	28.96	379,906	+0.04(+0.13%)
Apr 10, 2018	28.03	29.11	27.97	28.93	278,228	+1.26(+4.57%)
Apr 09, 2018	27.38	28.05	27.23	27.66	300,400	+0.36(+1.33%)
Apr 06, 2018	27.81	28.18	27.05	27.30	299,057	-0.45(-1.61%)
Apr 05, 2018	27.24	27.94	27.00	27.74	364,895	+0.71(+2.61%)
Apr 04, 2018	26.81	27.23	26.72	27.04	240,933	-0.10(-0.38%)
Apr 03, 2018	26.77	28.05	26.77	27.14	397,275	+0.63(+2.39%)
Apr 02, 2018	26.89	27.23	26.28	26.51	240,566	-0.44(-1.62%)
Mar 29, 2018		26.94	26.94	26.94	0	+1.15(+4.47%)
Mar 28, 2018	25.50	25.99	24.76	25.79	596,713	+0.26(+1.02%)
Mar 27, 2018	27.39	27.59	25.10	25.53	353,346	-1.83(-6.70%)
Mar 26, 2018	27.50	28.22	27.21	27.36	271,910	-0.05(-0.17%)
Mar 23, 2018	27.51	28.14	27.05	27.41	359,081	+0.05(+0.17%)
Mar 22, 2018	27.57	28.60	27.27	27.36	441,325	-0.42(-1.51%)
Mar 21, 2018	27.96	28.31	27.80	27.78	534,127	-0.06(-0.20%)
Mar 20, 2018	27.79	28.40	27.63	27.84	493,391	-0.23(-0.83%)
Mar 19, 2018	28.88	29.12	27.62	28.07	651,676	-0.80(-2.77%)
Mar 16, 2018	27.74	29.41	27.74	28.87	2,114,463	+1.13(+4.06%)
Mar 15, 2018	28.13	28.48	27.63	27.74	613,779	-0.13(-0.47%)
Mar 14, 2018	27.60	28.92	27.60	27.88	431,709	+0.46(+1.70%)
Mar 13, 2018	27.82	28.04	26.65	27.41	679,660	-0.33(-1.21%)
Mar 12, 2018	26.68	28.14	25.81	27.74	556,789	+1.06(+3.97%)
Mar 09, 2018	29.37	29.74	26.60	26.68	617,244	-2.58(-8.80%)
Mar 08, 2018	30.01	30.31	29.09	29.26	426,651	-0.41(-1.38%)
Mar 07, 2018		31.07	29.51	29.67	365,310	-0.17(-0.56%)
Mar 06, 2018	29.30	30.14	29.11	29.84	371,061	+0.84(+2.89%)
Mar 05, 2018	29.32	30.00	28.85	29.00	370,394	-0.47(-1.61%)
Mar 02, 2018	28.92	30.20	28.37	29.47	353,448	+0.13(+0.44%)

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.