Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	43.17	44.10	42.12	42.20	394,004	-0.66(-1.54%)
May 30, 2018	42.74	43.45	42.42	42.86	161,146	+0.25(+0.59%)
May 29, 2018	42.30	42.74	42.02	42.61	126,794	+0.10(+0.25%)
May 25, 2018		42.50	42.50	42.50	0	+0.11(+0.27%)
May 24, 2018	42.66	42.75	42.30	42.39	167,655	-0.19(-0.45%)
May 23, 2018	43.02	43.02	41.37	42.58	515,388	-0.68(-1.56%)
May 22, 2018	43.15	43.82	43.14	43.26	318,788	+0.10(+0.24%)
May 21, 2018	43.17	43.35	42.78	43.15	237,908	+0.42(+0.97%)
May 18, 2018	42.52	43.39	42.21	42.74	458,997	+0.45(+1.07%)
May 17, 2018	42.95	43.15	42.21	42.29	243,627	-0.97(-2.25%)
May 16, 2018	42.42	43.39	42.20	43.26	202,456	+1.06(+2.51%)
May 15, 2018	42.59	42.61	42.00	42.20	217,465	-0.75(-1.74%)
May 14, 2018	42.09	43.06	42.06	42.95	363,280	+1.07(+2.55%)
May 11, 2018	41.61	41.96	41.42	41.88	265,487	+0.27(+0.65%)
May 10, 2018	41.31	41.66	40.85	41.61	352,126	+0.74(+1.80%)
May 09, 2018	39.72	40.91	39.72	40.87	366,694	+1.29(+3.27%)
May 08, 2018	39.22	39.78	39.17	39.58	239,731	+0.38(+0.97%)
May 07, 2018	39.27	39.61	39.07	39.20	199,954	+0.09(+0.24%)
May 04, 2018	38.49	39.57	38.40	39.10	143,231	+0.55(+1.43%)
May 03, 2018	39.50	39.72	38.48	38.55	401,816	-1.10(-2.78%)
May 02, 2018	39.43	40.02	39.16	39.66	279,375	+0.38(+0.97%)
May 01, 2018	38.79	39.32	38.40	39.28	194,898	+0.30(+0.77%)
Apr 30, 2018	39.72	40.16	38.91	38.97	451,017	-0.85(-2.14%)
Apr 27, 2018	41.81	41.81	39.66	39.83	542,056	-1.70(-4.09%)
Apr 26, 2018	40.51	41.78	40.09	41.53	446,484	+1.01(+2.49%)
Apr 25, 2018	40.27	40.87	40.19	40.52	173,501	+0.14(+0.34%)
Apr 24, 2018	41.38	41.62	40.20	40.38	185,703	-0.57(-1.39%)
Apr 23, 2018	41.55	42.03	40.66	40.95	414,923	-0.56(-1.35%)
Apr 20, 2018	42.05	42.25	41.32	41.51	465,418	-0.33(-0.78%)
Apr 19, 2018	42.02	42.54	41.57	41.84	320,602	-0.34(-0.82%)
Apr 18, 2018	42.41	42.60	41.95	42.18	208,414	+0.16(+0.37%)
Apr 17, 2018	41.49	42.12	41.41	42.03	232,842	+0.53(+1.29%)
Apr 16, 2018	42.12	42.20	41.05	41.49	313,936	-0.57(-1.35%)
Apr 13, 2018	42.73	42.83	42.01	42.06	336,792	-0.54(-1.27%)
Apr 12, 2018	42.82	42.82	42.29	42.60	318,999	+0.14(+0.32%)
Apr 11, 2018	41.42	42.62	41.29	42.47	259,004	+0.64(+1.53%)
Apr 10, 2018	41.57	41.90	41.21	41.83	294,493	+0.71(+1.72%)
Apr 09, 2018	41.28	41.92	40.87	41.12	204,174	+0.02(+0.04%)
Apr 06, 2018	41.95	42.45	40.85	41.10	212,313	-1.20(-2.83%)
Apr 05, 2018	41.87	42.48	41.42	42.30	275,235	+0.49(+1.18%)
Apr 04, 2018	41.85	42.02	41.24	41.81	487,597	-0.32(-0.76%)
Apr 03, 2018	41.89	42.47	41.64	42.13	388,984	+0.45(+1.08%)
Apr 02, 2018	41.31	41.91	41.22	41.68	434,639	+0.20(+0.48%)
Mar 29, 2018		41.48	41.48	41.48	0	+0.00(+0.00%)
Mar 28, 2018	41.89	42.25	40.88	41.48	454,225	-0.44(-1.05%)
Mar 27, 2018	41.71	43.26	41.47	41.92	950,451	+0.96(+2.34%)
Mar 26, 2018	39.78	41.08	39.78	40.97	455,030	+1.96(+5.02%)
Mar 23, 2018	39.66	39.92	38.62	39.01	371,884	-0.24(-0.62%)
Mar 22, 2018	40.16	40.66	39.12	39.25	576,171	-1.51(-3.70%)
Mar 21, 2018	40.21	41.31	40.10	40.76	359,401	+0.55(+1.37%)
Mar 20, 2018	40.10	40.31	39.77	40.21	213,103	+0.20(+0.50%)
Mar 19, 2018	40.16	40.46	39.71	40.01	432,336	-0.32(-0.79%)
Mar 16, 2018	39.90	40.60	39.72	40.33	175,515	+0.43(+1.08%)
Mar 15, 2018	39.96	40.47	39.85	39.90	161,350	-0.01(-0.02%)
Mar 14, 2018	39.31	40.23	38.80	39.91	380,188	+0.59(+1.51%)
Mar 13, 2018	41.38	41.60	38.80	39.31	912,803	-1.72(-4.18%)
Mar 12, 2018	40.83	41.24	40.56	41.03	313,806	+0.27(+0.66%)
Mar 09, 2018	41.03	41.35	40.66	40.76	296,137	-0.09(-0.21%)
Mar 08, 2018	40.51	40.92	39.69	40.85	376,758	+0.88(+2.20%)
Mar 07, 2018		40.02		39.97	531,407	+0.37(+0.94%)
Mar 06, 2018	40.00	40.08	38.78	39.60	1,012,758	+0.22(+0.55%)
Mar 05, 2018	39.19	39.61	38.69	39.38	484,866	-0.03(-0.09%)
Mar 02, 2018	39.17	39.51	38.57	39.41	273,196	-0.15(-0.37%)

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.