Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	42.80	43.72	41.76	41.84	397,407	-0.65(-1.54%)
May 30, 2018	42.37	43.08	42.05	42.49	162,538	+0.25(+0.59%)
May 29, 2018	41.94	42.37	41.66	42.24	127,889	+0.10(+0.25%)
May 25, 2018		42.14	42.14	42.14	0	+0.11(+0.27%)
May 24, 2018	42.29	42.39	41.94	42.03	169,103	-0.19(-0.45%)
May 23, 2018	42.65	42.65	41.02	42.22	519,839	-0.67(-1.56%)
May 22, 2018	42.78	43.45	42.78	42.89	321,541	+0.10(+0.24%)
May 21, 2018	42.80	42.98	42.41	42.78	239,962	+0.41(+0.97%)
May 18, 2018	42.16	43.02	41.85	42.37	462,960	+0.45(+1.07%)
May 17, 2018	42.59	42.78	41.85	41.92	245,731	-0.96(-2.25%)
May 16, 2018	42.06	43.02	41.84	42.89	204,205	+1.05(+2.51%)
May 15, 2018	42.22	42.24	41.64	41.84	219,343	-0.74(-1.74%)
May 14, 2018	41.73	42.69	41.70	42.58	366,417	+1.06(+2.55%)
May 11, 2018	41.25	41.61	41.06	41.52	267,780	+0.27(+0.65%)
May 10, 2018	40.96	41.30	40.50	41.25	355,167	+0.73(+1.80%)
May 09, 2018	39.38	40.56	39.38	40.52	369,860	+1.28(+3.27%)
May 08, 2018	38.89	39.44	38.83	39.24	241,802	+0.38(+0.97%)
May 07, 2018	38.93	39.27	38.73	38.86	201,681	+0.09(+0.24%)
May 04, 2018	38.16	39.23	38.07	38.77	144,468	+0.55(+1.43%)
May 03, 2018	39.16	39.38	38.15	38.22	405,286	-1.09(-2.78%)
May 02, 2018	39.09	39.68	38.83	39.32	281,788	+0.38(+0.97%)
May 01, 2018	38.46	38.98	38.07	38.94	196,581	+0.30(+0.77%)
Apr 30, 2018	39.38	39.81	38.57	38.64	454,912	-0.85(-2.14%)
Apr 27, 2018	41.45	41.45	39.32	39.49	546,737	-1.68(-4.09%)
Apr 26, 2018	40.16	41.42	39.74	41.17	450,339	+1.00(+2.49%)
Apr 25, 2018	39.92	40.52	39.85	40.17	174,999	+0.14(+0.34%)
Apr 24, 2018	41.03	41.26	39.85	40.03	187,306	-0.56(-1.39%)
Apr 23, 2018	41.20	41.68	40.32	40.60	418,506	-0.56(-1.35%)
Apr 20, 2018	41.69	41.89	40.97	41.15	469,437	-0.32(-0.78%)
Apr 19, 2018	41.66	42.18	41.21	41.48	323,371	-0.34(-0.82%)
Apr 18, 2018	42.04	42.23	41.59	41.82	210,214	+0.15(+0.37%)
Apr 17, 2018	41.14	41.76	41.05	41.67	234,853	+0.53(+1.29%)
Apr 16, 2018	41.76	41.84	40.70	41.14	316,647	-0.56(-1.35%)
Apr 13, 2018	42.37	42.46	41.65	41.70	339,700	-0.54(-1.27%)
Apr 12, 2018	42.45	42.45	41.93	42.24	321,754	+0.14(+0.32%)
Apr 11, 2018	41.07	42.26	40.94	42.10	261,241	+0.63(+1.53%)
Apr 10, 2018	41.21	41.54	40.85	41.47	297,036	+0.70(+1.72%)
Apr 09, 2018	40.92	41.56	40.52	40.77	205,937	+0.02(+0.04%)
Apr 06, 2018	41.59	42.09	40.50	40.75	214,146	-1.19(-2.83%)
Apr 05, 2018	41.51	42.12	41.07	41.94	277,612	+0.49(+1.18%)
Apr 04, 2018	41.50	41.66	40.89	41.45	491,808	-0.32(-0.76%)
Apr 03, 2018	41.53	42.11	41.28	41.77	392,343	+0.44(+1.08%)
Apr 02, 2018	40.96	41.56	40.86	41.32	438,392	+0.20(+0.48%)
Mar 29, 2018		41.13	41.13	41.13	0	+0.00(+0.00%)
Mar 28, 2018	41.53	41.88	40.53	41.13	458,148	-0.44(-1.05%)
Mar 27, 2018	41.35	42.89	41.11	41.56	958,658	+0.95(+2.34%)
Mar 26, 2018	39.44	40.73	39.44	40.62	458,960	+1.94(+5.02%)
Mar 23, 2018	39.32	39.58	38.29	38.68	375,095	-0.24(-0.62%)
Mar 22, 2018	39.82	40.32	38.79	38.91	581,147	-1.50(-3.70%)
Mar 21, 2018	39.86	40.96	39.76	40.41	362,505	+0.55(+1.37%)
Mar 20, 2018	39.76	39.97	39.43	39.86	214,943	+0.20(+0.50%)
Mar 19, 2018	39.81	40.11	39.37	39.67	436,070	-0.32(-0.79%)
Mar 16, 2018	39.56	40.25	39.38	39.98	177,030	+0.43(+1.08%)
Mar 15, 2018	39.62	40.13	39.50	39.56	162,743	-0.01(-0.02%)
Mar 14, 2018	38.97	39.89	38.47	39.56	383,471	+0.59(+1.51%)
Mar 13, 2018	41.03	41.24	38.47	38.97	920,686	-1.70(-4.18%)
Mar 12, 2018	40.48	40.89	40.21	40.68	316,516	+0.26(+0.66%)
Mar 09, 2018	40.68	40.99	40.31	40.41	298,694	-0.09(-0.21%)
Mar 08, 2018	40.16	40.57	39.35	40.50	380,012	+0.87(+2.20%)
Mar 07, 2018		39.68		39.62	535,996	+0.37(+0.94%)
Mar 06, 2018	39.66	39.73	38.44	39.26	1,021,504	+0.21(+0.55%)
Mar 05, 2018	38.85	39.27	38.36	39.04	489,053	-0.03(-0.09%)
Mar 02, 2018	38.84	39.17	38.24	39.08	275,555	-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.