Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	45.90	46.75	45.62	46.07	377,692	+0.07(+0.15%)
May 30, 2018	45.30	46.40	45.30	46.00	680,531	+0.78(+1.72%)
May 29, 2018	43.42	45.25	42.97	45.22	382,377	+1.43(+3.27%)
May 25, 2018		43.79	43.79	43.79	0	-0.27(-0.61%)
May 24, 2018	44.05	44.49	43.54	44.06	262,715	+0.02(+0.05%)
May 23, 2018	42.50	44.26	42.06	44.04	459,042	+1.11(+2.59%)
May 22, 2018	45.60	45.60	42.85	42.93	380,085	-1.45(-3.27%)
May 21, 2018	44.78	45.48	43.54	44.38	188,478	-0.34(-0.76%)
May 18, 2018	43.86	44.92	43.86	44.72	246,417	+0.86(+1.96%)
May 17, 2018	43.38	43.95	43.10	43.86	156,067	+0.56(+1.29%)
May 16, 2018	42.48	43.70	42.09	43.30	559,150	+1.01(+2.39%)
May 15, 2018	41.86	42.57	40.91	42.29	387,271	+0.39(+0.93%)
May 14, 2018	43.84	44.07	41.65	41.90	409,673	-1.67(-3.83%)
May 11, 2018	42.70	43.64	42.23	43.57	367,830	+0.84(+1.97%)
May 10, 2018	42.57	43.21	42.57	42.73	239,391	+0.32(+0.75%)
May 09, 2018	41.09	42.46	40.65	42.41	321,639	+1.11(+2.69%)
May 08, 2018	41.00	42.54	39.70	41.30	510,137	+1.65(+4.16%)
May 07, 2018	40.09	40.80	39.52	39.65	336,779	-0.43(-1.07%)
May 04, 2018	38.09	40.45	38.03	40.08	428,025	+1.85(+4.84%)
May 03, 2018	37.59	38.30	37.21	38.23	157,301	+0.43(+1.14%)
May 02, 2018	37.74	38.38	36.35	37.80	233,215	+0.01(+0.03%)
May 01, 2018	37.29	38.00	36.35	37.79	179,185	+0.44(+1.18%)
Apr 30, 2018	37.09	37.60	36.11	37.35	192,333	+0.35(+0.95%)
Apr 27, 2018	37.75	37.76	36.58	37.00	217,999	-0.52(-1.39%)
Apr 26, 2018	37.71	38.17	37.35	37.52	135,699	-0.03(-0.08%)
Apr 25, 2018	37.94	38.05	36.83	37.55	236,080	-0.46(-1.21%)
Apr 24, 2018	37.70	38.70	36.53	38.01	381,664	+0.59(+1.58%)
Apr 23, 2018	37.36	37.82	36.97	37.42	252,304	+0.10(+0.27%)
Apr 20, 2018	38.13	38.35	37.19	37.32	191,330	-0.98(-2.56%)
Apr 19, 2018	38.40	38.60	38.12	38.30	100,321	-0.10(-0.26%)
Apr 18, 2018	38.38	38.55	37.86	38.40	180,927	+0.14(+0.37%)
Apr 17, 2018	37.72	38.46	37.16	38.26	217,107	+0.78(+2.08%)
Apr 16, 2018	37.60	38.03	37.10	37.48	131,896	+0.08(+0.21%)
Apr 13, 2018	37.87	37.87	37.00	37.40	200,170	-0.28(-0.74%)
Apr 12, 2018	37.20	37.88	36.67	37.68	313,739	+0.59(+1.59%)
Apr 11, 2018	36.54	37.78	35.97	37.09	315,093	+0.23(+0.62%)
Apr 10, 2018	35.93	36.87	35.39	36.86	217,280	+1.37(+3.86%)
Apr 09, 2018	35.67	36.40	35.43	35.49	205,003	-0.03(-0.08%)
Apr 06, 2018	35.66	36.43	34.84	35.52	182,305	-0.31(-0.87%)
Apr 05, 2018	36.09	36.15	35.38	35.83	168,035	+0.09(+0.25%)
Apr 04, 2018	34.76	35.95	34.76	35.74	254,776	+0.40(+1.13%)
Apr 03, 2018	35.29	36.23	34.96	35.34	143,313	+0.32(+0.91%)
Apr 02, 2018	36.30	37.00	34.78	35.02	295,001	-1.58(-4.32%)
Mar 29, 2018		36.60	36.60	36.60	0	+1.36(+3.86%)
Mar 28, 2018	36.79	36.87	35.09	35.24	590,686	-1.56(-4.24%)
Mar 27, 2018	38.72	39.12	36.67	36.80	316,761	-1.70(-4.42%)
Mar 26, 2018	38.23	38.76	37.71	38.50	347,240	+0.87(+2.31%)
Mar 23, 2018	37.90	38.50	37.22	37.63	260,368	-0.27(-0.71%)
Mar 22, 2018	38.03	38.45	37.68	37.90	135,492	-0.51(-1.33%)
Mar 21, 2018	37.62	38.62	37.35	38.41	275,091	+0.66(+1.75%)
Mar 20, 2018	36.43	37.79	36.38	37.75	251,207	+1.41(+3.88%)
Mar 19, 2018	36.86	37.10	35.67	36.34	295,378	-0.55(-1.49%)
Mar 16, 2018	37.11	37.42	36.57	36.89	403,393	-0.24(-0.65%)
Mar 15, 2018	37.19	37.50	36.69	37.13	308,230	-0.11(-0.30%)
Mar 14, 2018	36.64	37.46	36.01	37.24	305,227	+0.69(+1.89%)
Mar 13, 2018	37.26	37.55	36.16	36.55	357,802	-0.70(-1.88%)
Mar 12, 2018	38.65	38.77	36.85	37.25	693,522	-1.26(-3.27%)
Mar 09, 2018	37.21	38.76	37.10	38.51	767,621	+1.60(+4.33%)
Mar 08, 2018	36.12	36.94	36.12	36.91	510,813	+0.82(+2.27%)
Mar 07, 2018	35.09	37.02	34.85	36.09	515,761	+0.91(+2.59%)
Mar 06, 2018	33.41	35.23	33.41	35.18	608,741	+1.86(+5.58%)
Mar 05, 2018	33.30	33.73	32.84	33.32	347,507	-0.33(-0.98%)
Mar 02, 2018	31.96	33.71	31.25	33.65	406,550	+1.34(+4.15%)

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.