Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	44.05	44.55	43.55	43.70	209,298	-0.10(-0.23%)
May 30, 2018	43.80	44.60	43.60	43.80	372,728	+0.05(+0.11%)
May 29, 2018	44.15	44.45	42.50	43.75	524,648	-2.15(-4.68%)
May 25, 2018		45.90	45.90	45.90	0	+0.45(+0.99%)
May 24, 2018	44.35	45.90	44.05	45.45	110,712	+0.85(+1.91%)
May 23, 2018	44.05	44.90	43.65	44.60	109,868	+0.15(+0.34%)
May 22, 2018	44.80	45.65	44.25	44.45	150,494	-0.20(-0.45%)
May 21, 2018	44.50	44.80	44.20	44.65	272,160	+0.30(+0.68%)
May 18, 2018	44.85	44.85	44.20	44.35	314,757	-0.65(-1.44%)
May 17, 2018	45.00	45.60	44.83	45.00	208,622	+0.05(+0.11%)
May 16, 2018	44.45	45.65	43.55	44.95	220,097	+0.80(+1.81%)
May 15, 2018	43.60	44.75	43.40	44.15	143,304	+0.35(+0.80%)
May 14, 2018	43.50	44.23	43.10	43.80	122,022	+0.50(+1.15%)
May 11, 2018	42.65	43.45	42.50	43.30	147,579	+0.70(+1.64%)
May 10, 2018	42.80	42.80	41.70	42.60	129,743	-0.15(-0.35%)
May 09, 2018	42.25	42.95	41.85	42.75	146,806	+0.60(+1.42%)
May 08, 2018	40.55	42.20	40.55	42.15	191,552	+1.25(+3.06%)
May 07, 2018	41.70	41.70	40.40	40.90	166,974	-0.60(-1.45%)
May 04, 2018	41.30	41.85	40.85	41.50	141,989	+0.00(+0.00%)
May 03, 2018	41.75	41.75	40.74	41.50	152,390	-0.50(-1.19%)
May 02, 2018	41.20	42.35	40.75	42.00	130,791	+0.60(+1.45%)
May 01, 2018	42.50	42.50	40.10	41.40	300,780	-1.35(-3.16%)
Apr 30, 2018	43.80	44.02	42.50	42.75	184,357	-0.90(-2.06%)
Apr 27, 2018	43.55	44.10	42.90	43.65	211,438	+0.15(+0.34%)
Apr 26, 2018	42.50	43.95	42.23	43.50	219,020	+1.05(+2.47%)
Apr 25, 2018	42.25	42.65	41.90	42.45	177,738	+0.10(+0.24%)
Apr 24, 2018	42.45	43.20	42.20	42.35	272,439	+0.25(+0.59%)
Apr 23, 2018	41.55	42.40	41.25	42.10	149,540	+0.60(+1.45%)
Apr 20, 2018	42.25	42.65	41.20	41.50	233,853	-1.20(-2.81%)
Apr 19, 2018	43.40	43.95	42.25	42.70	154,231	-1.00(-2.29%)
Apr 18, 2018	43.90	44.75	43.55	43.70	345,471	+0.15(+0.34%)
Apr 17, 2018	43.20	43.85	42.75	43.55	276,405	+0.65(+1.52%)
Apr 16, 2018	42.90	43.70	42.25	42.90	218,516	+0.35(+0.82%)
Apr 13, 2018	45.00	45.00	42.15	42.55	490,440	-2.45(-5.44%)
Apr 12, 2018	45.50	45.90	44.55	45.00	232,766	-0.30(-0.66%)
Apr 11, 2018	45.20	45.85	44.25	45.30	283,892	-0.40(-0.88%)
Apr 10, 2018	44.80	45.80	44.25	45.70	248,887	+1.60(+3.63%)
Apr 09, 2018	44.30	44.90	43.65	44.10	304,260	+0.10(+0.23%)
Apr 06, 2018	43.80	45.40	43.35	44.00	454,703	+0.15(+0.34%)
Apr 05, 2018	42.90	44.00	41.95	43.85	274,738	+1.30(+3.06%)
Apr 04, 2018	39.25	42.70	39.25	42.55	338,127	+2.65(+6.64%)
Apr 03, 2018	39.40	40.20	39.00	39.90	215,261	+0.75(+1.92%)
Apr 02, 2018	40.35	40.85	38.60	39.15	243,696	-1.45(-3.57%)
Mar 29, 2018		40.60	40.60	40.60	0	+0.80(+2.01%)
Mar 28, 2018	38.95	40.55	38.85	39.80	349,493	+0.85(+2.18%)
Mar 27, 2018	39.60	40.30	38.70	38.95	217,587	-0.70(-1.77%)
Mar 26, 2018	38.95	39.80	38.10	39.65	299,655	+1.55(+4.07%)
Mar 23, 2018	38.70	38.90	37.95	38.10	256,597	-0.20(-0.52%)
Mar 22, 2018	39.45	40.20	38.30	38.30	417,624	-1.65(-4.13%)
Mar 21, 2018	39.50	40.55	39.50	39.95	237,909	+0.40(+1.01%)
Mar 20, 2018	38.95	40.05	38.30	39.55	339,916	+0.50(+1.28%)
Mar 19, 2018	39.75	40.35	38.20	39.05	537,176	-0.80(-2.01%)
Mar 16, 2018	38.90	40.15	36.60	39.85	798,595	+0.90(+2.31%)
Mar 15, 2018	38.90	41.27	38.00	38.95	787,665	-1.55(-3.83%)
Mar 14, 2018	40.65	41.30	40.15	40.50	499,856	+0.20(+0.50%)
Mar 13, 2018	40.45	40.75	39.75	40.30	393,540	-0.05(-0.12%)
Mar 12, 2018	40.10	41.15	39.85	40.35	332,067	+0.25(+0.62%)
Mar 09, 2018	39.10	40.30	38.60	40.10	335,175	+1.30(+3.35%)
Mar 08, 2018	40.30	40.50	38.55	38.80	348,046	-1.25(-3.12%)
Mar 07, 2018		41.25	39.60	40.05	225,896	-0.85(-2.08%)
Mar 06, 2018	40.15	41.00	39.55	40.90	244,313	+0.90(+2.25%)
Mar 05, 2018	39.20	40.45	38.95	40.00	250,464	+0.50(+1.27%)
Mar 02, 2018	38.25	39.80	37.50	39.50	289,563	+0.65(+1.67%)

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.