Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	41.18	41.69	40.77	41.37	2,635,820	+0.03(+0.06%)
May 30, 2018	41.49	41.92	41.15	41.35	1,899,906	+0.03(+0.08%)
May 29, 2018	41.09	41.48	41.01	41.31	1,950,328	+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	3,633,225	+0.95(+2.35%)
May 23, 2018	39.09	40.28	38.97	40.18	3,656,729	+1.56(+4.04%)
May 22, 2018	38.87	39.28	38.49	38.62	4,128,575	-0.06(-0.15%)
May 21, 2018	38.59	39.12	38.18	38.68	4,424,877	+0.41(+1.06%)
May 18, 2018	39.52	39.83	38.27	38.28	13,536,055	-4.68(-10.90%)
May 17, 2018	42.73	43.77	42.62	42.96	6,113,423	+0.19(+0.45%)
May 16, 2018	42.77	43.19	41.51	42.77	3,629,423	+1.00(+2.39%)
May 15, 2018	41.15	41.92	40.78	41.77	1,852,437	+0.45(+1.09%)
May 14, 2018	41.05	41.43	40.84	41.32	2,553,871	+0.44(+1.07%)
May 11, 2018	40.41	41.18	40.18	40.88	1,104,232	+0.18(+0.45%)
May 10, 2018	40.92	40.96	39.84	40.70	2,006,339	-0.58(-1.40%)
May 09, 2018	40.63	41.40	40.20	41.28	2,240,308	+0.73(+1.80%)
May 08, 2018	40.60	40.89	40.25	40.55	1,410,792	-0.10(-0.25%)
May 07, 2018	41.67	41.67	40.20	40.65	1,286,838	-0.81(-1.96%)
May 04, 2018	41.14	41.63	40.69	41.46	1,246,225	+0.18(+0.43%)
May 03, 2018	41.92	41.96	41.24	41.28	2,703,064	-0.77(-1.83%)
May 02, 2018	41.88	42.29	41.28	42.05	1,426,808	+0.03(+0.06%)
May 01, 2018	41.80	42.81	41.43	42.03	1,611,435	-0.33(-0.77%)
Apr 30, 2018	43.32	43.68	42.33	42.36	2,837,316	-0.87(-2.02%)
Apr 27, 2018	41.48	43.24	41.48	43.23	2,870,448	+1.61(+3.86%)
Apr 26, 2018	40.71	41.69	40.52	41.62	2,018,140	+0.80(+1.95%)
Apr 25, 2018	40.04	40.89	39.61	40.82	1,638,271	+0.70(+1.75%)
Apr 24, 2018	40.35	40.88	39.89	40.12	1,761,285	-0.22(-0.54%)
Apr 23, 2018	39.22	40.41	39.14	40.34	1,727,042	+1.15(+2.93%)
Apr 20, 2018	39.17	40.10	38.98	39.19	1,584,860	+0.05(+0.13%)
Apr 19, 2018	39.42	39.47	38.38	39.14	1,973,269	-0.47(-1.18%)
Apr 18, 2018	39.70	40.31	39.57	39.61	1,220,053	+0.11(+0.28%)
Apr 17, 2018	40.42	40.50	39.43	39.50	1,655,059	-0.59(-1.46%)
Apr 16, 2018	39.93	40.25	39.37	40.09	1,609,871	+0.39(+0.97%)
Apr 13, 2018	40.75	40.86	39.50	39.70	1,834,899	-0.82(-2.03%)
Apr 12, 2018	41.07	41.40	40.30	40.52	1,320,927	-0.54(-1.31%)
Apr 11, 2018	41.08	41.74	40.95	41.06	1,122,408	-0.39(-0.93%)
Apr 10, 2018	40.69	41.61	40.66	41.44	1,773,345	+1.21(+3.00%)
Apr 09, 2018	40.52	40.82	39.86	40.24	1,961,278	+0.00(+0.00%)
Apr 06, 2018	41.59	41.84	39.92	40.24	1,562,542	-1.71(-4.07%)
Apr 05, 2018	41.51	42.00	41.19	41.95	912,131	+0.54(+1.32%)
Apr 04, 2018	39.87	41.47	39.84	41.40	1,401,384	+1.02(+2.53%)
Apr 03, 2018	39.91	40.40	39.81	40.38	1,336,340	+0.56(+1.41%)
Apr 02, 2018	40.45	41.01	39.13	39.82	2,720,047	-0.74(-1.82%)
Mar 29, 2018		40.55	40.55	40.55	0	+0.43(+1.06%)
Mar 28, 2018	39.72	41.14	39.60	40.13	1,397,082	+0.44(+1.12%)
Mar 27, 2018	39.44	40.60	39.30	39.68	2,232,199	+0.20(+0.51%)
Mar 26, 2018	39.28	39.78	39.07	39.48	1,680,294	+0.65(+1.66%)
Mar 23, 2018	39.37	39.84	38.75	38.84	2,263,892	-0.43(-1.09%)
Mar 22, 2018	39.67	40.31	39.23	39.26	1,620,851	-0.70(-1.74%)
Mar 21, 2018	40.38	40.55	39.64	39.96	4,223,004	-1.38(-3.34%)
Mar 20, 2018	41.54	41.62	40.91	41.34	1,370,651	-0.01(-0.02%)
Mar 19, 2018	41.33	41.69	41.05	41.35	1,273,177	+0.03(+0.08%)
Mar 16, 2018	40.89	41.75	40.86	41.32	2,338,041	+0.34(+0.82%)
Mar 15, 2018	41.43	41.52	40.82	40.98	2,771,570	-0.47(-1.13%)
Mar 14, 2018	42.18	42.40	41.34	41.45	1,684,839	-0.71(-1.69%)
Mar 13, 2018	41.89	42.70	41.79	42.16	1,436,595	+0.40(+0.96%)
Mar 12, 2018	41.81	42.15	41.37	41.76	1,672,647	-0.12(-0.28%)
Mar 09, 2018	42.25	42.52	41.37	41.88	2,564,496	-0.12(-0.28%)
Mar 08, 2018	43.08	43.16	41.84	42.00	2,926,517	-0.77(-1.80%)
Mar 07, 2018			42.42	42.77	2,695,445	-1.21(-2.74%)
Mar 06, 2018	42.72	43.99	42.57	43.97	3,912,880	+0.49(+1.14%)
Mar 05, 2018	44.32	44.55	43.34	43.48	3,551,669	-0.95(-2.15%)
Mar 02, 2018	40.09	44.59	39.76	44.43	5,950,933	+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.