Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	41.18	41.69	40.77	41.38	2,635,561	+0.03(+0.06%)
May 30, 2018	41.50	41.93	41.16	41.35	1,899,720	+0.03(+0.08%)
May 29, 2018	41.09	41.48	41.02	41.32	1,950,136	+0.03(+0.06%)
May 25, 2018		41.29	41.29	41.29	0	+0.16(+0.39%)
May 24, 2018	40.11	41.57	40.10	41.13	3,632,869	+0.95(+2.35%)
May 23, 2018	39.09	40.29	38.97	40.19	3,656,371	+1.56(+4.04%)
May 22, 2018	38.87	39.28	38.49	38.63	4,128,170	-0.06(-0.15%)
May 21, 2018	38.59	39.12	38.19	38.69	4,424,443	+0.41(+1.06%)
May 18, 2018	39.52	39.83	38.27	38.28	13,534,727	-4.68(-10.90%)
May 17, 2018	42.74	43.77	42.63	42.96	6,112,823	+0.19(+0.45%)
May 16, 2018	42.78	43.20	41.51	42.77	3,629,067	+1.00(+2.39%)
May 15, 2018	41.15	41.92	40.78	41.77	1,852,255	+0.45(+1.09%)
May 14, 2018	41.05	41.43	40.84	41.32	2,553,621	+0.44(+1.07%)
May 11, 2018	40.42	41.19	40.18	40.89	1,104,124	+0.18(+0.45%)
May 10, 2018	40.93	40.96	39.85	40.70	2,006,142	-0.58(-1.40%)
May 09, 2018	40.63	41.40	40.21	41.28	2,240,089	+0.73(+1.80%)
May 08, 2018	40.60	40.90	40.26	40.55	1,410,654	-0.10(-0.25%)
May 07, 2018	41.67	41.67	40.21	40.65	1,286,711	-0.81(-1.96%)
May 04, 2018	41.15	41.63	40.69	41.46	1,246,102	+0.18(+0.43%)
May 03, 2018	41.92	41.97	41.25	41.29	2,702,799	-0.77(-1.83%)
May 02, 2018	41.88	42.29	41.28	42.06	1,426,668	+0.03(+0.06%)
May 01, 2018	41.81	42.81	41.44	42.03	1,611,277	-0.33(-0.77%)
Apr 30, 2018	43.32	43.68	42.33	42.36	2,837,038	-0.87(-2.02%)
Apr 27, 2018	41.49	43.25	41.48	43.23	2,870,167	+1.61(+3.86%)
Apr 26, 2018	40.72	41.69	40.53	41.62	2,017,942	+0.80(+1.95%)
Apr 25, 2018	40.05	40.89	39.61	40.83	1,638,110	+0.70(+1.75%)
Apr 24, 2018	40.36	40.89	39.90	40.12	1,761,112	-0.22(-0.54%)
Apr 23, 2018	39.23	40.42	39.14	40.34	1,726,873	+1.15(+2.93%)
Apr 20, 2018	39.18	40.11	38.98	39.19	1,584,704	+0.05(+0.13%)
Apr 19, 2018	39.43	39.47	38.38	39.14	1,973,075	-0.47(-1.18%)
Apr 18, 2018	39.70	40.32	39.57	39.61	1,219,933	+0.11(+0.28%)
Apr 17, 2018	40.42	40.50	39.44	39.50	1,654,896	-0.59(-1.46%)
Apr 16, 2018	39.93	40.26	39.38	40.09	1,609,713	+0.39(+0.97%)
Apr 13, 2018	40.75	40.87	39.50	39.70	1,834,719	-0.82(-2.03%)
Apr 12, 2018	41.07	41.40	40.30	40.53	1,320,798	-0.54(-1.31%)
Apr 11, 2018	41.09	41.74	40.95	41.06	1,122,298	-0.39(-0.93%)
Apr 10, 2018	40.69	41.61	40.67	41.45	1,773,171	+1.21(+3.00%)
Apr 09, 2018	40.53	40.83	39.86	40.24	1,961,086	+0.00(+0.00%)
Apr 06, 2018	41.60	41.85	39.92	40.24	1,562,389	-1.71(-4.07%)
Apr 05, 2018	41.51	42.01	41.20	41.95	912,042	+0.54(+1.32%)
Apr 04, 2018	39.87	41.47	39.85	41.40	1,401,246	+1.02(+2.53%)
Apr 03, 2018	39.91	40.40	39.81	40.38	1,336,209	+0.56(+1.41%)
Apr 02, 2018	40.46	41.01	39.13	39.82	2,719,780	-0.74(-1.82%)
Mar 29, 2018		40.56	40.56	40.56	0	+0.43(+1.06%)
Mar 28, 2018	39.72	41.15	39.60	40.13	1,396,945	+0.44(+1.12%)
Mar 27, 2018	39.44	40.61	39.30	39.69	2,231,980	+0.20(+0.51%)
Mar 26, 2018	39.29	39.78	39.08	39.49	1,680,129	+0.65(+1.66%)
Mar 23, 2018	39.37	39.85	38.75	38.84	2,263,670	-0.43(-1.09%)
Mar 22, 2018	39.68	40.32	39.23	39.27	1,620,692	-0.70(-1.74%)
Mar 21, 2018	40.38	40.55	39.65	39.96	4,222,590	-1.38(-3.34%)
Mar 20, 2018	41.55	41.62	40.92	41.35	1,370,516	-0.01(-0.02%)
Mar 19, 2018	41.34	41.70	41.05	41.35	1,273,052	+0.03(+0.08%)
Mar 16, 2018	40.89	41.76	40.86	41.32	2,337,812	+0.34(+0.82%)
Mar 15, 2018	41.44	41.52	40.82	40.99	2,771,298	-0.47(-1.13%)
Mar 14, 2018	42.18	42.40	41.35	41.46	1,684,674	-0.71(-1.69%)
Mar 13, 2018	41.89	42.70	41.80	42.17	1,436,455	+0.40(+0.96%)
Mar 12, 2018	41.82	42.15	41.37	41.77	1,672,483	-0.12(-0.28%)
Mar 09, 2018	42.25	42.53	41.37	41.88	2,564,245	-0.12(-0.28%)
Mar 08, 2018	43.08	43.16	41.85	42.00	2,926,230	-0.77(-1.80%)
Mar 07, 2018			42.43	42.77	2,695,181	-1.21(-2.74%)
Mar 06, 2018	42.72	43.99	42.57	43.98	3,912,497	+0.49(+1.14%)
Mar 05, 2018	44.32	44.55	43.35	43.48	3,551,320	-0.96(-2.15%)
Mar 02, 2018	40.09	44.60	39.76	44.44	5,950,349	+2.45(+5.85%)

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.