Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	43.35	43.97	42.87	43.70	682,743	+0.25(+0.57%)
May 30, 2018	43.93	44.15	43.41	43.46	539,505	+0.85(+2.00%)
May 29, 2018	44.24	44.65	42.29	42.60	1,309,222	-2.92(-6.41%)
May 25, 2018		45.52	45.52	45.52	0	-0.92(-1.98%)
May 24, 2018	46.69	46.71	46.24	46.44	425,692	-1.15(-2.41%)
May 23, 2018	47.84	47.90	47.37	47.59	436,440	-1.03(-2.12%)
May 22, 2018	48.35	48.92	48.33	48.62	200,770	+0.29(+0.60%)
May 21, 2018	48.53	48.78	48.27	48.33	411,798	-0.11(-0.23%)
May 18, 2018	49.34	49.36	48.35	48.44	407,392	-1.21(-2.44%)
May 17, 2018	49.18	49.86	48.97	49.66	471,011	+0.63(+1.28%)
May 16, 2018	48.22	49.03	48.07	49.03	501,473	+0.61(+1.25%)
May 15, 2018	47.99	49.04	47.99	48.42	1,166,071	+1.62(+3.45%)
May 14, 2018	46.58	46.83	46.35	46.80	194,840	+0.74(+1.61%)
May 11, 2018	45.93	46.56	45.93	46.06	404,585	-0.38(-0.82%)
May 10, 2018	46.87	47.10	46.33	46.44	265,947	-1.06(-2.22%)
May 09, 2018	47.37	47.53	47.04	47.50	430,271	+0.77(+1.66%)
May 08, 2018	46.87	47.17	46.38	46.73	270,595	+0.15(+0.31%)
May 07, 2018	46.35	46.65	46.32	46.58	184,175	+0.27(+0.58%)
May 04, 2018	46.06	46.93	46.06	46.31	312,501	-0.27(-0.58%)
May 03, 2018	46.53	46.69	46.00	46.58	321,233	-0.65(-1.38%)
May 02, 2018	46.80	47.23	46.50	47.23	198,914	+0.20(+0.43%)
May 01, 2018	46.60	47.23	46.51	47.03	206,895	+0.54(+1.16%)
Apr 30, 2018	46.58	46.67	46.00	46.49	660,172	-0.29(-0.62%)
Apr 27, 2018	47.21	47.25	46.67	46.78	300,550	-1.08(-2.25%)
Apr 26, 2018	48.17	48.33	47.68	47.86	284,418	-1.03(-2.11%)
Apr 25, 2018	48.58	49.14	48.27	48.89	402,717	+0.94(+1.97%)
Apr 24, 2018	47.61	48.13	47.32	47.95	353,987	+0.74(+1.57%)
Apr 23, 2018	47.39	47.72	47.07	47.21	383,534	-0.07(-0.14%)
Apr 20, 2018	46.80	47.28	46.50	47.28	370,138	+1.01(+2.18%)
Apr 19, 2018	46.15	46.83	46.02	46.27	399,117	+1.06(+2.33%)
Apr 18, 2018	44.11	45.21	44.04	45.21	292,367	+1.10(+2.49%)
Apr 17, 2018	44.47	44.58	43.75	44.11	197,396	-0.34(-0.76%)
Apr 16, 2018	45.30	45.30	44.42	44.45	183,478	+0.00(+0.00%)
Apr 13, 2018	44.90	44.92	44.22	44.45	301,700	-0.31(-0.70%)
Apr 12, 2018	44.33	45.03	44.33	44.76	497,076	+0.92(+2.10%)
Apr 11, 2018	43.39	44.06	43.39	43.84	236,502	-0.43(-0.96%)
Apr 10, 2018	44.11	44.61	43.97	44.27	616,428	+0.22(+0.51%)
Apr 09, 2018	44.74	45.07	44.04	44.04	394,787	-0.22(-0.51%)
Apr 06, 2018	44.72	45.25	44.20	44.27	536,844	-1.48(-3.24%)
Apr 05, 2018	45.39	45.77	45.19	45.75	228,187	+1.01(+2.26%)
Apr 04, 2018	44.02	44.83	43.91	44.74	414,486	+0.22(+0.50%)
Apr 03, 2018	44.04	44.56	43.88	44.51	530,625	+1.08(+2.48%)
Apr 02, 2018	43.93	44.20	42.94	43.44	628,488	-0.18(-0.41%)
Mar 29, 2018		43.61	43.61	43.61	0	-0.76(-1.72%)
Mar 28, 2018	44.15	44.74	44.00	44.38	660,127	-0.34(-0.75%)
Mar 27, 2018	46.02	46.04	44.55	44.72	615,845	-1.41(-3.07%)
Mar 26, 2018	45.77	46.18	45.30	46.13	338,405	+0.40(+0.88%)
Mar 23, 2018	46.20	46.27	45.48	45.73	321,380	+0.16(+0.34%)
Mar 22, 2018	45.48	46.20	44.86	45.57	892,677	-1.35(-2.87%)
Mar 21, 2018	47.46	48.06	46.51	46.92	712,174	-0.12(-0.26%)
Mar 20, 2018	47.10	47.17	46.74	47.04	306,910	+0.60(+1.28%)
Mar 19, 2018	46.69	46.78	45.88	46.44	679,254	+0.40(+0.88%)
Mar 16, 2018	46.02	46.38	45.84	46.04	480,273	+0.56(+1.23%)
Mar 15, 2018	45.59	45.91	45.28	45.48	433,731	-0.11(-0.25%)
Mar 14, 2018	46.51	46.58	45.39	45.59	529,212	-1.17(-2.50%)
Mar 13, 2018	47.03	47.61	46.58	46.76	544,749	-0.70(-1.47%)
Mar 12, 2018	47.86	47.99	47.42	47.46	643,613	-0.92(-1.90%)
Mar 09, 2018	48.24	48.70	47.90	48.38	679,072	+0.90(+1.89%)
Mar 08, 2018	47.86	47.93	47.05	47.48	564,828	-0.79(-1.63%)
Mar 07, 2018		48.29	47.41	48.26	231,283	+0.16(+0.33%)
Mar 06, 2018	47.79	48.11	47.39	48.11	313,708	-0.07(-0.14%)
Mar 05, 2018	47.28	48.65	47.25	48.17	263,956	+0.40(+0.85%)
Mar 02, 2018	47.19	48.05	47.12	47.77	667,567	+1.10(+2.36%)

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.