Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	48.65	48.75	47.47	47.53	87,950	-1.10(-2.26%)
May 30, 2018	47.69	48.73	47.69	48.63	146,149	+1.20(+2.53%)
May 29, 2018	47.30	47.94	47.03	47.43	81,562	-0.08(-0.17%)
May 25, 2018		47.51	47.51	47.51	0	-0.03(-0.06%)
May 24, 2018	47.75	47.82	47.14	47.54	29,830	-0.23(-0.48%)
May 23, 2018	47.97	48.34	47.30	47.77	60,579	-0.26(-0.54%)
May 22, 2018	47.96	48.33	47.60	48.03	145,853	+0.12(+0.25%)
May 21, 2018	47.58	48.69	46.80	47.91	105,647	+0.53(+1.12%)
May 18, 2018	47.31	47.58	46.86	47.38	86,557	+0.33(+0.70%)
May 17, 2018	47.03	47.43	46.86	47.05	72,942	-0.42(-0.88%)
May 16, 2018	46.92	47.66	46.92	47.47	103,346	+0.72(+1.54%)
May 15, 2018	46.50	46.91	46.40	46.75	58,867	+0.11(+0.24%)
May 14, 2018	46.66	46.97	46.28	46.64	56,069	+0.04(+0.09%)
May 11, 2018	46.98	47.03	46.50	46.60	44,258	-0.39(-0.83%)
May 10, 2018	46.60	47.03	46.60	46.99	58,006	+0.43(+0.92%)
May 09, 2018	46.04	46.75	46.04	46.56	172,056	+0.62(+1.35%)
May 08, 2018	45.21	45.99	45.21	45.94	105,995	+0.72(+1.59%)
May 07, 2018	44.58	45.41	44.58	45.22	77,716	+0.74(+1.66%)
May 04, 2018	43.20	44.83	43.08	44.48	78,271	+1.14(+2.63%)
May 03, 2018	43.72	44.10	43.20	43.34	78,661	-0.36(-0.82%)
May 02, 2018	44.29	44.29	41.20	43.70	121,670	-0.67(-1.51%)
May 01, 2018	43.18	44.41	40.97	44.37	217,024	+2.99(+7.23%)
Apr 30, 2018	42.24	42.24	41.10	41.38	84,642	-0.73(-1.73%)
Apr 27, 2018	42.21	42.29	41.76	42.11	67,085	-0.04(-0.09%)
Apr 26, 2018	42.39	42.59	42.03	42.15	117,236	-0.16(-0.38%)
Apr 25, 2018	41.75	42.56	41.56	42.31	93,843	+0.17(+0.40%)
Apr 24, 2018	42.57	42.57	41.86	42.14	166,425	-0.25(-0.59%)
Apr 23, 2018	42.46	42.58	42.15	42.39	70,820	-0.06(-0.14%)
Apr 20, 2018	42.30	42.55	42.02	42.45	89,808	+0.09(+0.21%)
Apr 19, 2018	42.34	42.56	41.92	42.36	211,171	-0.05(-0.12%)
Apr 18, 2018	41.76	42.60	41.55	42.41	86,784	+0.64(+1.53%)
Apr 17, 2018	41.70	41.93	41.51	41.77	150,047	+0.28(+0.67%)
Apr 16, 2018	41.08	41.66	40.62	41.49	82,596	+0.64(+1.57%)
Apr 13, 2018	41.10	41.10	40.51	40.85	52,972	-0.05(-0.12%)
Apr 12, 2018	41.00	41.20	40.80	40.90	49,302	-0.04(-0.10%)
Apr 11, 2018	41.10	41.26	40.63	40.94	59,901	-0.28(-0.68%)
Apr 10, 2018	40.97	41.43	40.70	41.22	165,951	+0.65(+1.60%)
Apr 09, 2018	40.64	41.12	40.01	40.57	89,607	+0.22(+0.55%)
Apr 06, 2018	40.24	40.77	40.17	40.35	86,586	-0.12(-0.30%)
Apr 05, 2018	40.07	40.51	39.73	40.47	61,460	+0.60(+1.50%)
Apr 04, 2018	39.85	40.04	38.73	39.87	129,721	+0.19(+0.48%)
Apr 03, 2018	39.51	40.64	38.84	39.68	107,453	+0.40(+1.02%)
Apr 02, 2018	40.29	40.29	38.79	39.28	172,977	-0.93(-2.31%)
Mar 29, 2018		40.21	40.21	40.21	0	+0.92(+2.34%)
Mar 28, 2018	38.81	39.40	38.66	39.29	178,145	+0.49(+1.26%)
Mar 27, 2018	39.37	39.87	38.66	38.80	101,026	-0.44(-1.12%)
Mar 26, 2018	39.58	40.59	38.73	39.24	239,443	+0.24(+0.62%)
Mar 23, 2018	40.62	42.08	38.82	39.00	141,596	-1.47(-3.63%)
Mar 22, 2018	41.06	41.51	40.43	40.47	127,122	-0.95(-2.29%)
Mar 21, 2018	41.34	42.12	41.29	41.42	101,736	+0.20(+0.49%)
Mar 20, 2018	41.54	41.67	40.77	41.22	266,862	-0.14(-0.34%)
Mar 19, 2018	41.79	41.88	41.14	41.36	244,142	-0.42(-1.01%)
Mar 16, 2018	41.76	42.17	41.50	41.78	265,096	+0.01(+0.02%)
Mar 15, 2018	42.38	42.42	41.65	41.77	103,960	-0.44(-1.04%)
Mar 14, 2018	43.01	43.09	41.98	42.21	100,951	-0.58(-1.36%)
Mar 13, 2018	43.86	43.93	42.64	42.79	213,738	-0.93(-2.13%)
Mar 12, 2018	43.45	43.86	43.03	43.72	177,225	+0.29(+0.67%)
Mar 09, 2018	42.60	43.57	42.21	43.43	137,053	+0.83(+1.95%)
Mar 08, 2018	43.34	43.34	42.52	42.60	123,354	-1.09(-2.49%)
Mar 07, 2018	43.04	44.00	43.04	43.69	87,505	+0.42(+0.97%)
Mar 06, 2018	42.23	43.42	42.20	43.27	115,695	+1.04(+2.46%)
Mar 05, 2018	42.23	42.51	41.94	42.23	141,748	-0.14(-0.33%)
Mar 02, 2018	41.43	42.60	41.22	42.37	156,695	+0.70(+1.68%)

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.