Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	43.26	43.31	42.44	42.73	2,066,495	-0.23(-0.53%)
May 30, 2018	43.62	44.04	42.92	42.96	549,288	-0.31(-0.71%)
May 29, 2018	43.43	43.86	42.76	43.26	428,468	-0.57(-1.30%)
May 25, 2018		43.83	43.83	43.83	0	+0.30(+0.68%)
May 24, 2018	43.65	44.11	43.02	43.53	119,044	-0.31(-0.70%)
May 23, 2018	43.95	43.98	43.44	43.84	162,748	-0.06(-0.14%)
May 22, 2018	43.26	44.42	42.70	43.90	196,465	+0.73(+1.68%)
May 21, 2018	42.53	43.21	42.53	43.18	117,347	+0.80(+1.88%)
May 18, 2018	42.84	42.84	42.37	42.38	226,262	-0.32(-0.76%)
May 17, 2018	42.72	42.98	42.56	42.70	309,546	+0.00(+0.00%)
May 16, 2018	43.28	43.50	42.53	42.70	233,171	-0.51(-1.17%)
May 15, 2018	42.29	43.41	42.29	43.21	419,033	+0.73(+1.73%)
May 14, 2018	42.83	43.25	42.21	42.48	265,616	-0.25(-0.59%)
May 11, 2018	42.75	43.55	42.34	42.73	310,453	-0.24(-0.57%)
May 10, 2018	42.76	44.35	41.95	42.98	506,066	+1.70(+4.13%)
May 09, 2018	40.90	41.31	40.36	41.27	192,419	+0.45(+1.11%)
May 08, 2018	40.01	41.13	40.01	40.82	177,906	+0.58(+1.43%)
May 07, 2018	39.65	40.42	39.38	40.24	165,356	+0.66(+1.68%)
May 04, 2018	38.74	39.83	38.52	39.58	103,026	+0.73(+1.87%)
May 03, 2018	38.61	38.98	38.11	38.85	112,623	+0.17(+0.43%)
May 02, 2018	39.25	39.26	38.54	38.68	164,762	-0.61(-1.56%)
May 01, 2018	38.81	39.34	38.58	39.30	151,870	+0.40(+1.03%)
Apr 30, 2018	38.85	39.24	38.58	38.89	202,676	+0.12(+0.32%)
Apr 27, 2018	38.98	39.12	38.49	38.77	134,820	-0.24(-0.61%)
Apr 26, 2018	38.39	39.04	38.33	39.01	143,883	+0.73(+1.90%)
Apr 25, 2018	38.69	38.82	38.03	38.28	190,729	-0.58(-1.48%)
Apr 24, 2018	39.59	39.83	38.61	38.86	172,564	-0.60(-1.53%)
Apr 23, 2018	39.58	39.96	39.29	39.46	121,317	-0.10(-0.26%)
Apr 20, 2018	39.71	39.93	39.51	39.57	187,344	-0.20(-0.51%)
Apr 19, 2018	39.58	40.00	39.58	39.77	110,509	+0.26(+0.66%)
Apr 18, 2018	39.94	40.00	39.50	39.51	189,999	-0.28(-0.70%)
Apr 17, 2018	39.55	39.89	39.40	39.79	218,920	+0.52(+1.31%)
Apr 16, 2018	39.23	39.65	39.09	39.27	154,705	+0.33(+0.85%)
Apr 13, 2018	39.51	39.51	38.86	38.94	139,244	-0.31(-0.78%)
Apr 12, 2018	39.10	39.44	38.81	39.24	117,134	+0.18(+0.47%)
Apr 11, 2018	38.44	39.30	38.39	39.06	226,234	+0.40(+1.04%)
Apr 10, 2018	38.71	38.94	38.39	38.66	168,458	+0.44(+1.14%)
Apr 09, 2018	38.42	38.83	38.11	38.22	151,428	+0.14(+0.37%)
Apr 06, 2018	38.87	39.26	37.78	38.08	209,116	-1.26(-3.20%)
Apr 05, 2018	39.33	39.77	39.02	39.34	244,760	+0.73(+1.88%)
Apr 04, 2018	37.67	38.82	37.67	38.61	321,053	+0.09(+0.23%)
Apr 03, 2018	38.51	38.75	38.01	38.53	203,932	+0.38(+0.99%)
Apr 02, 2018	38.81	39.08	37.92	38.15	284,355	-0.83(-2.13%)
Mar 29, 2018		38.98	38.98	38.98	0	+0.87(+2.29%)
Mar 28, 2018	38.37	38.62	37.78	38.11	351,804	-0.13(-0.34%)
Mar 27, 2018	39.37	39.53	38.04	38.24	239,902	-1.20(-3.04%)
Mar 26, 2018	38.89	39.57	38.65	39.44	276,975	+1.08(+2.83%)
Mar 23, 2018	39.85	39.85	38.33	38.35	516,989	-1.41(-3.54%)
Mar 22, 2018	41.17	41.50	39.75	39.76	301,965	-1.76(-4.23%)
Mar 21, 2018	41.39	41.84	41.00	41.52	219,490	-0.03(-0.06%)
Mar 20, 2018	41.48	41.73	41.22	41.54	290,325	+0.06(+0.15%)
Mar 19, 2018	41.49	41.77	41.01	41.48	264,424	+0.04(+0.11%)
Mar 16, 2018	41.04	41.59	40.93	41.44	609,188	+0.30(+0.72%)
Mar 15, 2018	42.01	42.15	41.04	41.14	306,543	-0.72(-1.71%)
Mar 14, 2018	41.52	42.01	41.24	41.86	477,319	+0.39(+0.95%)
Mar 13, 2018	41.06	41.68	40.52	41.46	3,620,420	-0.82(-1.94%)
Mar 12, 2018	41.95	42.78	41.95	42.28	333,099	+0.18(+0.44%)
Mar 09, 2018	40.64	42.11	40.26	42.10	214,027	+1.63(+4.04%)
Mar 08, 2018	40.22	40.59	39.94	40.47	171,127	+0.24(+0.61%)
Mar 07, 2018			39.78	40.22	219,724	+0.02(+0.04%)
Mar 06, 2018	40.20	40.30	39.59	40.20	172,433	+0.26(+0.66%)
Mar 05, 2018	39.35	40.19	39.18	39.94	208,169	+0.26(+0.66%)
Mar 02, 2018	39.42	39.85	39.12	39.68	220,913	+0.01(+0.02%)

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.