Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	46.50	53.35	46.50	51.85	183,527	+4.65(+9.85%)
May 30, 2018	46.35	47.35	46.35	47.20	55,908	+1.05(+2.28%)
May 29, 2018	46.20	46.65	45.90	46.15	41,043	-0.30(-0.65%)
May 25, 2018		46.45	46.45	46.45	0	+0.75(+1.64%)
May 24, 2018	45.65	45.80	45.17	45.70	28,989	+0.05(+0.11%)
May 23, 2018	45.10	45.75	45.10	45.65	19,596	+0.30(+0.66%)
May 22, 2018	46.35	46.90	45.25	45.35	25,032	-0.95(-2.05%)
May 21, 2018	46.25	46.45	45.95	46.30	18,468	+0.20(+0.43%)
May 18, 2018	46.35	46.60	46.10	46.10	45,532	+0.00(+0.00%)
May 17, 2018	45.90	46.40	45.90	46.10	22,682	-0.10(-0.22%)
May 16, 2018	46.20	46.55	45.95	46.20	19,300	-0.05(-0.11%)
May 15, 2018	46.10	46.65	46.05	46.25	21,822	-0.05(-0.11%)
May 14, 2018	46.55	46.60	45.88	46.30	44,482	-0.30(-0.64%)
May 11, 2018	46.65	46.65	45.60	46.60	55,319	+0.05(+0.11%)
May 10, 2018	46.60	46.85	46.25	46.55	14,407	+0.00(+0.00%)
May 09, 2018	46.80	46.85	46.05	46.55	26,235	+0.00(+0.00%)
May 08, 2018	46.35	46.85	46.10	46.55	29,963	-0.20(-0.43%)
May 07, 2018	46.00	47.05	46.00	46.75	39,979	+0.75(+1.63%)
May 04, 2018	45.35	46.35	45.15	46.00	36,124	+0.70(+1.55%)
May 03, 2018	45.00	45.50	44.50	45.30	31,699	+0.20(+0.44%)
May 02, 2018	45.30	45.62	44.90	45.10	39,660	+0.35(+0.78%)
May 01, 2018	44.85	45.70	44.45	44.75	26,504	-0.15(-0.33%)
Apr 30, 2018	44.40	45.65	44.40	44.90	38,574	+0.55(+1.24%)
Apr 27, 2018	45.35	45.35	44.35	44.35	45,141	-0.80(-1.77%)
Apr 26, 2018	44.50	45.42	44.50	45.15	31,112	+0.75(+1.69%)
Apr 25, 2018	44.50	44.65	44.05	44.40	21,805	-0.70(-1.55%)
Apr 24, 2018	45.25	45.55	44.70	45.10	37,739	-0.10(-0.22%)
Apr 23, 2018	45.55	45.95	45.15	45.20	26,542	-0.30(-0.66%)
Apr 20, 2018	45.50	45.65	44.60	45.50	44,835	-0.20(-0.44%)
Apr 19, 2018	45.80	46.35	45.45	45.70	33,282	-0.20(-0.44%)
Apr 18, 2018	46.00	46.10	45.25	45.90	58,919	+0.15(+0.33%)
Apr 17, 2018	45.30	46.08	45.20	45.75	37,814	+0.80(+1.78%)
Apr 16, 2018	44.90	45.35	44.80	44.95	46,427	+0.25(+0.56%)
Apr 13, 2018	45.85	45.85	44.60	44.70	39,989	-0.80(-1.76%)
Apr 12, 2018	45.90	46.10	45.25	45.50	29,792	-0.25(-0.55%)
Apr 11, 2018	45.50	46.05	45.45	45.75	60,464	+0.00(+0.00%)
Apr 10, 2018	45.75	46.15	45.70	45.75	65,195	+0.15(+0.33%)
Apr 09, 2018	45.25	46.05	45.25	45.60	59,557	+0.40(+0.88%)
Apr 06, 2018	44.45	45.73	43.55	45.20	57,696	+0.35(+0.78%)
Apr 05, 2018	43.80	45.05	43.00	44.85	70,466	+1.35(+3.10%)
Apr 04, 2018	41.90	43.95	41.90	43.50	53,243	+1.10(+2.59%)
Apr 03, 2018	41.80	42.65	41.60	42.40	50,112	+0.75(+1.80%)
Apr 02, 2018	41.65	41.95	40.90	41.65	41,129	+0.00(+0.00%)
Mar 29, 2018		41.65	41.65	41.65	0	+0.25(+0.60%)
Mar 28, 2018	41.90	41.90	41.05	41.40	29,644	-0.65(-1.55%)
Mar 27, 2018	43.00	43.30	41.60	42.05	66,370	-0.95(-2.21%)
Mar 26, 2018	43.20	43.80	42.60	43.00	41,608	+0.30(+0.70%)
Mar 23, 2018	44.75	45.00	42.29	42.70	84,255	-2.00(-4.47%)
Mar 22, 2018	43.70	46.55	43.70	44.70	106,834	+0.20(+0.45%)
Mar 21, 2018	44.35	44.95	43.83	44.50	36,294	+0.05(+0.11%)
Mar 20, 2018	44.60	44.80	44.15	44.45	33,212	-0.10(-0.22%)
Mar 19, 2018	44.60	45.05	43.90	44.55	19,931	-0.40(-0.89%)
Mar 16, 2018	45.20	45.88	44.83	44.95	59,114	-0.25(-0.55%)
Mar 15, 2018	45.80	50.35	44.85	45.20	28,193	-0.40(-0.88%)
Mar 14, 2018	45.55	46.45	44.65	45.60	43,910	+0.15(+0.33%)
Mar 13, 2018	46.00	46.00	45.21	45.45	20,349	-0.25(-0.55%)
Mar 12, 2018	45.65	45.95	45.30	45.70	26,999	+0.10(+0.22%)
Mar 09, 2018	45.75	46.27	45.20	45.60	43,645	+0.25(+0.55%)
Mar 08, 2018	45.70	45.70	45.15	45.35	27,109	-0.20(-0.44%)
Mar 07, 2018	45.80	45.95	45.00	45.55	34,845	+0.70(+1.56%)
Mar 06, 2018	45.00	45.30	44.30	44.85	27,846	-0.10(-0.22%)
Mar 05, 2018	44.35	49.05	44.15	44.95	26,440	+0.35(+0.78%)
Mar 02, 2018	43.85	45.05	43.55	44.60	42,019	+0.40(+0.90%)

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.