Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	45.09	45.18	43.99	44.05	94,898	-1.02(-2.26%)
May 30, 2018	44.20	45.16	44.20	45.07	157,695	+1.11(+2.53%)
May 29, 2018	43.84	44.43	43.59	43.96	88,005	-0.07(-0.17%)
May 25, 2018		44.03	44.03	44.03	0	-0.03(-0.06%)
May 24, 2018	44.25	44.32	43.69	44.06	32,186	-0.21(-0.48%)
May 23, 2018	44.46	44.80	43.84	44.27	65,364	-0.24(-0.54%)
May 22, 2018	44.45	44.79	44.11	44.51	157,375	+0.11(+0.25%)
May 21, 2018	44.10	45.12	43.37	44.40	113,993	+0.49(+1.12%)
May 18, 2018	43.85	44.10	43.43	43.91	93,395	+0.31(+0.70%)
May 17, 2018	43.59	43.96	43.43	43.60	78,704	+0.06(+0.13%)
May 16, 2018	43.04	43.72	43.04	43.55	112,649	+0.66(+1.54%)
May 15, 2018	42.66	43.04	42.57	42.89	64,166	+0.10(+0.24%)
May 14, 2018	42.81	43.09	42.46	42.79	61,116	+0.04(+0.09%)
May 11, 2018	43.10	43.15	42.66	42.75	48,242	-0.36(-0.83%)
May 10, 2018	42.75	43.15	42.75	43.11	63,228	+0.39(+0.92%)
May 09, 2018	42.24	42.89	42.24	42.71	187,545	+0.57(+1.35%)
May 08, 2018	41.48	42.20	41.48	42.15	115,537	+0.66(+1.59%)
May 07, 2018	40.90	41.66	40.90	41.49	84,712	+0.68(+1.66%)
May 04, 2018	39.63	41.13	39.52	40.81	85,317	+1.05(+2.63%)
May 03, 2018	40.11	40.46	39.63	39.76	85,742	-0.33(-0.82%)
May 02, 2018	40.63	40.63	37.80	40.09	132,623	-0.61(-1.51%)
May 01, 2018	39.61	40.74	37.59	40.71	236,561	+2.74(+7.23%)
Apr 30, 2018	38.75	38.75	37.71	37.96	92,261	-0.67(-1.73%)
Apr 27, 2018	38.72	38.80	38.31	38.63	73,124	-0.04(-0.09%)
Apr 26, 2018	38.89	39.07	38.56	38.67	127,790	-0.15(-0.38%)
Apr 25, 2018	38.30	39.04	38.13	38.82	102,291	+0.16(+0.40%)
Apr 24, 2018	39.05	39.05	38.40	38.66	181,407	-0.23(-0.59%)
Apr 23, 2018	38.95	39.06	38.67	38.89	77,195	-0.05(-0.14%)
Apr 20, 2018	38.81	39.04	38.55	38.94	97,893	+0.08(+0.21%)
Apr 19, 2018	38.84	39.05	38.46	38.86	230,181	-0.05(-0.12%)
Apr 18, 2018	38.31	39.08	38.12	38.91	94,596	+0.59(+1.53%)
Apr 17, 2018	38.26	38.47	38.08	38.32	163,555	+0.26(+0.67%)
Apr 16, 2018	37.69	38.22	37.27	38.06	90,031	+0.59(+1.57%)
Apr 13, 2018	37.71	37.71	37.16	37.48	57,740	-0.05(-0.12%)
Apr 12, 2018	37.61	37.80	37.43	37.52	53,740	-0.04(-0.10%)
Apr 11, 2018	37.71	37.85	37.27	37.56	65,293	-0.26(-0.68%)
Apr 10, 2018	37.59	38.01	37.34	37.82	180,890	+0.60(+1.60%)
Apr 09, 2018	37.28	37.72	36.71	37.22	97,673	+0.20(+0.55%)
Apr 06, 2018	36.92	37.40	36.85	37.02	94,380	-0.11(-0.30%)
Apr 05, 2018	36.76	37.16	36.45	37.13	66,992	+0.55(+1.51%)
Apr 04, 2018	36.56	36.73	35.53	36.58	141,399	+0.17(+0.48%)
Apr 03, 2018	36.25	37.28	35.63	36.40	117,126	+0.37(+1.02%)
Apr 02, 2018	36.96	36.96	35.59	36.04	188,549	-0.85(-2.31%)
Mar 29, 2018		36.89	36.89	36.89	0	+0.84(+2.34%)
Mar 28, 2018	35.60	36.15	35.47	36.05	194,182	+0.45(+1.26%)
Mar 27, 2018	36.12	36.58	35.47	35.60	110,120	-0.40(-1.12%)
Mar 26, 2018	36.31	37.24	35.53	36.00	260,999	+0.22(+0.62%)
Mar 23, 2018	37.27	38.60	35.61	35.78	154,343	-1.35(-3.63%)
Mar 22, 2018	37.67	38.08	37.09	37.13	138,566	-0.87(-2.29%)
Mar 21, 2018	37.93	38.64	37.88	38.00	110,894	+0.18(+0.49%)
Mar 20, 2018	38.11	38.23	37.40	37.82	290,886	-0.13(-0.34%)
Mar 19, 2018	38.34	38.42	37.74	37.94	266,121	-0.39(-1.01%)
Mar 16, 2018	38.31	38.69	38.07	38.33	288,961	+0.01(+0.02%)
Mar 15, 2018	38.88	38.92	38.21	38.32	113,319	-0.40(-1.04%)
Mar 14, 2018	39.46	39.53	38.51	38.72	110,039	-0.53(-1.36%)
Mar 13, 2018	40.24	40.30	39.12	39.26	232,979	-0.85(-2.13%)
Mar 12, 2018	39.86	40.24	39.48	40.11	193,179	+0.27(+0.67%)
Mar 09, 2018	39.08	39.97	38.73	39.84	149,391	+0.76(+1.95%)
Mar 08, 2018	39.76	39.76	39.01	39.08	134,459	-0.56(-1.41%)
Mar 07, 2018	39.05	39.92	39.05	39.64	96,442	+0.38(+0.97%)
Mar 06, 2018	38.32	39.40	38.29	39.26	127,511	+0.94(+2.46%)
Mar 05, 2018	38.32	38.57	38.05	38.32	156,225	-0.13(-0.33%)
Mar 02, 2018	37.59	38.65	37.40	38.44	172,698	+0.64(+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.