Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	43.78	43.87	42.53	42.66	39,949	-1.11(-2.54%)
May 30, 2018	42.17	44.93	42.17	43.78	45,824	+1.51(+3.58%)
May 29, 2018	41.86	42.29	41.69	42.26	11,329	+0.13(+0.32%)
May 25, 2018		42.13	42.13	42.13	0	-0.13(-0.32%)
May 24, 2018		42.35	41.11	42.26	11,119	-0.13(-0.31%)
May 23, 2018	41.06	42.44	41.06	42.40	29,768	+1.07(+2.58%)
May 22, 2018	42.13	42.31	41.20	41.33	11,855	-0.71(-1.69%)
May 21, 2018	42.09	42.64	41.82	42.04	27,295	+0.22(+0.53%)
May 18, 2018	42.09	42.71	41.60	41.82	13,782	+0.04(+0.11%)
May 17, 2018	41.52	42.31	41.52	41.77	19,527	+0.76(+1.84%)
May 16, 2018	40.44	41.37	40.44	41.02	6,438	+0.36(+0.88%)
May 15, 2018	40.31	41.11	39.86	40.66	8,231	+0.09(+0.22%)
May 14, 2018	41.06	41.15	40.53	40.57	16,380	-0.49(-1.19%)
May 11, 2018	40.66	41.15	40.66	41.06	6,365	-0.40(-0.97%)
May 10, 2018	41.42	42.13	40.93	41.46	14,048	+0.27(+0.65%)
May 09, 2018	41.73	41.73	40.62	41.20	21,718	+0.36(+0.87%)
May 08, 2018	41.11	41.11	39.91	40.84	21,572	+0.62(+1.55%)
May 07, 2018	39.68	40.35	39.68	40.22	12,370	+0.49(+1.23%)
May 04, 2018	39.19	40.60	39.19	39.73	11,780	+0.31(+0.79%)
May 03, 2018	39.19	39.91	38.82	39.42	13,800	+0.04(+0.11%)
May 02, 2018	38.86	40.04	38.86	39.37	15,825	+0.04(+0.11%)
May 01, 2018	39.26	39.42	38.39	39.33	16,190	+0.00(+0.00%)
Apr 30, 2018	39.86	39.91	39.24	39.33	19,626	-0.40(-1.01%)
Apr 27, 2018	40.53	40.53	39.64	39.73	14,016	-0.76(-1.87%)
Apr 26, 2018	40.57	40.75	39.99	40.48	14,627	+0.13(+0.33%)
Apr 25, 2018	40.80	41.33	40.22	40.35	14,538	-0.53(-1.31%)
Apr 24, 2018	41.20	41.42	40.26	40.88	16,266	-0.18(-0.43%)
Apr 23, 2018	41.37	42.00	40.93	41.06	20,455	-0.80(-1.91%)
Apr 20, 2018	42.04	42.40	41.77	41.86	16,508	-0.22(-0.53%)
Apr 19, 2018	42.17	42.62	41.95	42.09	10,095	-0.04(-0.11%)
Apr 18, 2018	42.04	42.69	41.86	42.13	22,353	+0.27(+0.64%)
Apr 17, 2018	42.00	42.86	41.77	41.86	19,487	+0.13(+0.32%)
Apr 16, 2018	40.88	42.71	40.88	41.73	23,249	+1.07(+2.63%)
Apr 13, 2018	41.06	41.06	40.48	40.66	11,954	-0.13(-0.33%)
Apr 12, 2018	41.20	42.15	40.75	40.80	13,191	-0.13(-0.33%)
Apr 11, 2018	41.69	41.95	40.75	40.93	14,232	-0.96(-2.28%)
Apr 10, 2018	40.66	42.22	40.53	41.89	46,967	+1.62(+4.03%)
Apr 09, 2018	40.80	41.02	40.22	40.26	16,368	-0.13(-0.33%)
Apr 06, 2018	40.40	40.93	40.40	40.40	23,605	-0.40(-0.98%)
Apr 05, 2018	40.31	40.93	40.22	40.80	18,784	+0.93(+2.34%)
Apr 04, 2018	39.24	40.08	38.66	39.86	21,833	-0.09(-0.22%)
Apr 03, 2018	40.44	40.44	39.59	39.95	25,184	-0.31(-0.77%)
Apr 02, 2018	40.88	40.97	39.68	40.26	35,050	-0.58(-1.42%)
Mar 29, 2018		40.84	40.84	40.84	0	+0.81(+2.02%)
Mar 28, 2018	40.12	40.43	39.63	40.03	35,228	-0.09(-0.22%)
Mar 27, 2018	40.25	41.58	40.03	40.12	28,274	-0.09(-0.22%)
Mar 26, 2018	40.52	40.74	39.50	40.21	30,427	+0.27(+0.67%)
Mar 23, 2018	40.70	41.16	39.90	39.94	17,368	-0.71(-1.75%)
Mar 22, 2018	41.14	41.81	40.61	40.65	17,244	-0.62(-1.51%)
Mar 21, 2018	41.63	42.07	41.10	41.27	21,318	-0.40(-0.96%)
Mar 20, 2018	41.89	42.29	41.41	41.67	17,761	-0.27(-0.63%)
Mar 19, 2018	41.72	42.34	41.14	41.94	39,202	-0.13(-0.32%)
Mar 16, 2018	40.87	42.16	40.63	42.07	74,998	+1.20(+2.93%)
Mar 15, 2018	41.10	41.65	40.83	40.87	16,888	-0.04(-0.11%)
Mar 14, 2018	42.03	42.03	40.45	40.92	21,759	-0.71(-1.71%)
Mar 13, 2018	41.76	42.92	40.92	41.63	34,478	+0.22(+0.54%)
Mar 12, 2018	42.60	42.60	40.72	41.41	60,149	-1.11(-2.61%)
Mar 09, 2018	38.08	43.75	38.08	42.52	153,926	+5.46(+14.73%)
Mar 08, 2018	37.06	37.81	36.66	37.06	14,769	+0.13(+0.36%)
Mar 07, 2018	35.73	37.19	35.24	36.92	33,606	+0.71(+1.96%)
Mar 06, 2018	36.39	36.52	35.64	36.21	21,230	-0.09(-0.24%)
Mar 05, 2018	35.73	36.66	35.33	36.30	21,069	+0.44(+1.24%)
Mar 02, 2018	36.21	36.48	35.41	35.86	27,717	+0.00(+0.00%)

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.