Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	43.44	44.38	42.39	42.47	391,518	-0.66(-1.54%)
May 30, 2018	43.01	43.72	42.69	43.13	160,129	+0.25(+0.59%)
May 29, 2018	42.57	43.01	42.28	42.88	125,994	+0.10(+0.25%)
May 25, 2018		42.77	42.77	42.77	0	+0.11(+0.27%)
May 24, 2018	42.93	43.03	42.57	42.66	166,597	-0.19(-0.45%)
May 23, 2018	43.30	43.30	41.63	42.85	512,136	-0.68(-1.56%)
May 22, 2018	43.43	44.10	43.42	43.53	316,777	+0.10(+0.24%)
May 21, 2018	43.44	43.63	43.05	43.43	236,407	+0.42(+0.97%)
May 18, 2018	42.79	43.66	42.48	43.01	456,100	+0.45(+1.07%)
May 17, 2018	43.23	43.43	42.48	42.55	242,090	-0.98(-2.25%)
May 16, 2018	42.69	43.66	42.47	43.53	201,179	+1.07(+2.51%)
May 15, 2018	42.86	42.88	42.27	42.47	216,093	-0.75(-1.74%)
May 14, 2018	42.35	43.34	42.32	43.22	360,988	+1.07(+2.55%)
May 11, 2018	41.87	42.23	41.68	42.14	263,812	+0.27(+0.65%)
May 10, 2018	41.58	41.93	41.11	41.87	349,904	+0.74(+1.80%)
May 09, 2018	39.97	41.17	39.97	41.13	364,380	+1.30(+3.27%)
May 08, 2018	39.47	40.03	39.42	39.83	238,219	+0.38(+0.97%)
May 07, 2018	39.52	39.86	39.31	39.45	198,693	+0.10(+0.24%)
May 04, 2018	38.74	39.82	38.64	39.35	142,327	+0.56(+1.43%)
May 03, 2018	39.75	39.97	38.73	38.80	399,281	-1.11(-2.78%)
May 02, 2018	39.68	40.27	39.41	39.91	277,612	+0.38(+0.97%)
May 01, 2018	39.04	39.57	38.64	39.53	193,668	+0.30(+0.77%)
Apr 30, 2018	39.97	40.41	39.15	39.22	448,171	-0.86(-2.14%)
Apr 27, 2018	42.08	42.08	39.91	40.08	538,636	-1.71(-4.09%)
Apr 26, 2018	40.77	42.04	40.34	41.79	443,666	+1.02(+2.49%)
Apr 25, 2018	40.52	41.13	40.45	40.78	172,406	+0.14(+0.34%)
Apr 24, 2018	41.64	41.88	40.45	40.64	184,531	-0.57(-1.39%)
Apr 23, 2018	41.82	42.30	40.92	41.21	412,305	-0.56(-1.35%)
Apr 20, 2018	42.32	42.52	41.58	41.77	462,481	-0.33(-0.78%)
Apr 19, 2018	42.28	42.81	41.83	42.10	318,579	-0.35(-0.82%)
Apr 18, 2018	42.67	42.87	42.22	42.45	207,099	+0.16(+0.37%)
Apr 17, 2018	41.76	42.39	41.67	42.29	231,373	+0.54(+1.29%)
Apr 16, 2018	42.39	42.47	41.31	41.76	311,955	-0.57(-1.35%)
Apr 13, 2018	43.00	43.10	42.28	42.33	334,667	-0.55(-1.27%)
Apr 12, 2018	43.09	43.09	42.56	42.87	316,986	+0.14(+0.32%)
Apr 11, 2018	41.69	42.89	41.56	42.74	257,370	+0.64(+1.53%)
Apr 10, 2018	41.83	42.16	41.47	42.09	292,635	+0.71(+1.72%)
Apr 09, 2018	41.54	42.19	41.13	41.38	202,886	+0.02(+0.04%)
Apr 06, 2018	42.22	42.72	41.11	41.37	210,973	-1.21(-2.83%)
Apr 05, 2018	42.14	42.75	41.69	42.57	273,498	+0.49(+1.18%)
Apr 04, 2018	42.12	42.28	41.50	42.08	484,520	-0.32(-0.76%)
Apr 03, 2018	42.15	42.74	41.90	42.40	386,530	+0.45(+1.08%)
Apr 02, 2018	41.57	42.18	41.48	41.95	431,896	+0.20(+0.48%)
Mar 29, 2018		41.75	41.75	41.75	0	+0.00(+0.00%)
Mar 28, 2018	42.15	42.51	41.14	41.75	451,359	-0.44(-1.05%)
Mar 27, 2018	41.97	43.54	41.73	42.19	944,453	+0.96(+2.34%)
Mar 26, 2018	40.04	41.34	40.04	41.23	452,159	+1.97(+5.02%)
Mar 23, 2018	39.91	40.18	38.87	39.26	369,537	-0.24(-0.61%)
Mar 22, 2018	40.42	40.92	39.37	39.50	572,535	-1.52(-3.70%)
Mar 21, 2018	40.46	41.57	40.35	41.02	357,133	+0.56(+1.37%)
Mar 20, 2018	40.36	40.57	40.02	40.46	211,758	+0.20(+0.50%)
Mar 19, 2018	40.41	40.71	39.96	40.26	429,608	-0.32(-0.79%)
Mar 16, 2018	40.15	40.85	39.97	40.58	174,407	+0.43(+1.08%)
Mar 15, 2018	40.21	40.73	40.10	40.15	160,332	-0.01(-0.02%)
Mar 14, 2018	39.56	40.49	39.05	40.16	377,789	+0.60(+1.51%)
Mar 13, 2018	41.64	41.86	39.05	39.56	907,044	-1.73(-4.18%)
Mar 12, 2018	41.09	41.50	40.82	41.29	311,826	+0.27(+0.66%)
Mar 09, 2018	41.29	41.61	40.91	41.02	294,268	-0.09(-0.21%)
Mar 08, 2018	40.77	41.18	39.94	41.10	374,381	+0.88(+2.20%)
Mar 07, 2018		40.27		40.22	528,054	+0.37(+0.94%)
Mar 06, 2018	40.25	40.33	39.02	39.85	1,006,368	+0.22(+0.55%)
Mar 05, 2018	39.44	39.86	38.94	39.63	481,807	-0.03(-0.09%)
Mar 02, 2018	39.42	39.76	38.81	39.66	271,472	-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.