Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	39.06	39.15	38.24	38.61	2,938,613	-0.34(-0.88%)
May 30, 2018	37.88	39.19	37.84	38.96	3,767,785	+1.22(+3.24%)
May 29, 2018	38.09	38.50	37.62	37.73	1,812,780	-0.61(-1.58%)
May 25, 2018		38.34	38.34	38.34	0	+0.08(+0.20%)
May 24, 2018	38.15	38.53	37.54	38.26	2,531,197	+0.14(+0.37%)
May 23, 2018	38.21	38.34	37.62	38.12	2,415,903	-0.32(-0.84%)
May 22, 2018	39.63	39.95	38.38	38.44	3,112,005	-0.80(-2.03%)
May 21, 2018	39.55	39.98	39.02	39.24	2,665,345	+0.73(+1.90%)
May 18, 2018	37.74	38.68	37.67	38.51	2,910,623	+0.83(+2.21%)
May 17, 2018	38.08	38.11	37.48	37.68	2,439,168	-0.34(-0.90%)
May 16, 2018	37.79	38.21	37.54	38.02	2,101,287	+0.41(+1.08%)
May 15, 2018	38.31	38.40	37.49	37.61	2,149,289	-0.93(-2.41%)
May 14, 2018	38.15	38.70	38.11	38.54	2,087,917	+0.46(+1.22%)
May 11, 2018	38.06	38.48	37.97	38.08	2,572,260	+0.03(+0.07%)
May 10, 2018	37.94	38.26	37.84	38.05	1,575,429	+0.12(+0.32%)
May 09, 2018	37.44	38.67	37.42	37.92	3,430,623	+0.50(+1.34%)
May 08, 2018	36.70	37.55	36.66	37.42	1,970,447	+0.49(+1.33%)
May 07, 2018	37.15	37.21	36.82	36.93	1,685,794	+0.00(+0.00%)
May 04, 2018	36.77	37.18	36.40	36.93	1,687,089	+0.14(+0.39%)
May 03, 2018	37.11	37.36	36.35	36.79	2,117,605	-0.51(-1.37%)
May 02, 2018	36.85	37.79	36.50	37.30	2,708,941	+0.32(+0.87%)
May 01, 2018	36.82	37.17	36.65	36.98	1,863,750	+0.00(+0.00%)
Apr 30, 2018	36.97	37.69	36.93	36.98	2,222,482	+0.10(+0.28%)
Apr 27, 2018	37.62	37.81	36.81	36.87	4,311,818	-0.38(-1.02%)
Apr 26, 2018	39.86	40.43	36.77	37.25	7,484,183	-2.67(-6.70%)
Apr 25, 2018	39.74	40.19	39.15	39.92	4,045,766	+0.11(+0.29%)
Apr 24, 2018	41.18	41.39	39.28	39.81	3,275,327	-1.31(-3.18%)
Apr 23, 2018	41.23	41.45	40.66	41.12	2,690,985	-0.09(-0.21%)
Apr 20, 2018	41.90	42.13	41.01	41.20	2,394,035	-0.76(-1.81%)
Apr 19, 2018	42.10	42.26	41.63	41.96	2,099,107	-0.29(-0.70%)
Apr 18, 2018	42.10	42.52	41.97	42.26	2,231,513	+0.44(+1.04%)
Apr 17, 2018	42.13	42.21	41.04	41.82	2,320,623	+0.04(+0.09%)
Apr 16, 2018	41.16	42.28	41.03	41.78	2,686,962	+1.08(+2.65%)
Apr 13, 2018	40.80	41.18	40.41	40.70	3,097,162	-0.25(-0.60%)
Apr 12, 2018	41.22	41.43	40.77	40.95	2,794,877	+0.00(+0.00%)
Apr 11, 2018	40.93	41.43	40.77	40.95	2,509,939	-0.28(-0.69%)
Apr 10, 2018	40.87	41.44	40.50	41.23	3,488,620	+0.73(+1.80%)
Apr 09, 2018	41.61	41.70	40.29	40.50	3,748,943	-0.83(-2.02%)
Apr 06, 2018	42.36	42.47	40.85	41.34	4,365,438	-1.49(-3.48%)
Apr 05, 2018	43.71	43.79	42.35	42.82	2,755,705	-0.71(-1.63%)
Apr 04, 2018	42.95	43.61	42.71	43.53	2,991,488	-0.30(-0.69%)
Apr 03, 2018	43.68	44.37	43.45	43.84	3,343,515	+0.82(+1.92%)
Apr 02, 2018	43.99	44.43	42.66	43.01	3,145,921	-0.60(-1.37%)
Mar 29, 2018		43.61	43.61	43.61	0	+0.48(+1.12%)
Mar 28, 2018	43.31	44.01	42.30	43.13	2,616,480	-0.17(-0.39%)
Mar 27, 2018	45.02	45.02	43.15	43.30	3,864,334	-1.39(-3.12%)
Mar 26, 2018	45.55	45.63	43.88	44.69	2,342,863	-0.18(-0.40%)
Mar 23, 2018	46.31	46.55	44.81	44.87	2,926,045	-1.46(-3.15%)
Mar 22, 2018	46.89	47.23	46.26	46.33	1,805,159	-0.70(-1.49%)
Mar 21, 2018	46.78	47.52	46.65	47.03	1,507,049	+0.27(+0.57%)
Mar 20, 2018	46.96	47.27	46.54	46.77	1,191,769	-0.20(-0.42%)
Mar 19, 2018	47.03	47.72	46.47	46.97	1,249,042	-0.20(-0.42%)
Mar 16, 2018	46.81	47.61	46.47	47.16	2,257,520	+0.35(+0.75%)
Mar 15, 2018	46.69	47.11	46.35	46.81	1,305,119	+0.44(+0.94%)
Mar 14, 2018	46.98	47.52	46.15	46.38	2,073,566	-0.38(-0.81%)
Mar 13, 2018	46.69	47.27	46.69	46.76	1,616,798	+0.12(+0.26%)
Mar 12, 2018	46.45	47.20	46.25	46.63	2,443,839	+0.16(+0.35%)
Mar 09, 2018	45.49	46.61	45.49	46.47	2,348,271	+1.39(+3.09%)
Mar 08, 2018	45.50	45.50	44.42	45.08	1,530,114	-0.23(-0.50%)
Mar 07, 2018		45.59		45.31	1,719,637	-0.21(-0.46%)
Mar 06, 2018	45.54	45.78	45.13	45.52	1,521,859	+0.18(+0.40%)
Mar 05, 2018	45.70	45.71	44.71	45.34	2,049,562	-0.57(-1.24%)
Mar 02, 2018	45.59	45.99	45.13	45.90	1,672,838	-0.12(-0.27%)

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.