Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	47.78	48.08	47.22	47.26	719,645	-0.52(-1.08%)
May 30, 2018	46.94	47.94	46.80	47.78	985,641	+1.03(+2.20%)
May 29, 2018	45.97	46.78	45.97	46.75	684,903	+0.55(+1.18%)
May 25, 2018		46.21	46.21	46.21	0	-0.36(-0.77%)
May 24, 2018	46.50	46.85	46.26	46.56	396,033	+0.04(+0.08%)
May 23, 2018	46.59	46.76	46.20	46.53	485,465	-0.04(-0.08%)
May 22, 2018	46.27	46.84	46.17	46.56	758,171	+0.44(+0.95%)
May 21, 2018	46.31	46.31	45.74	46.13	800,168	+0.21(+0.46%)
May 18, 2018	46.32	46.47	45.88	45.91	639,759	-0.17(-0.36%)
May 17, 2018	46.32	46.40	45.96	46.08	608,649	-0.10(-0.22%)
May 16, 2018	45.83	46.57	45.64	46.18	708,383	+0.46(+1.01%)
May 15, 2018	45.69	47.25	45.62	45.72	835,255	-0.08(-0.18%)
May 14, 2018	46.22	46.29	45.49	45.80	697,502	-0.30(-0.65%)
May 11, 2018	46.53	46.59	45.75	46.10	533,630	-0.38(-0.82%)
May 10, 2018	46.64	46.94	46.24	46.48	526,944	+0.12(+0.25%)
May 09, 2018	46.20	46.57	45.69	46.37	852,686	+0.13(+0.28%)
May 08, 2018	46.22	46.39	45.88	46.23	604,979	+0.14(+0.30%)
May 07, 2018	46.29	46.41	45.86	46.10	805,248	+0.20(+0.43%)
May 04, 2018	45.59	46.48	45.18	45.90	725,836	+0.05(+0.11%)
May 03, 2018	45.34	45.91	45.05	45.85	981,124	+0.33(+0.72%)
May 02, 2018	44.78	45.78	44.78	45.52	1,035,478	+0.56(+1.25%)
May 01, 2018	44.34	45.03	43.80	44.96	1,218,375	+0.56(+1.27%)
Apr 30, 2018	45.20	45.65	44.35	44.40	1,391,171	-0.53(-1.17%)
Apr 27, 2018	43.80	45.51	43.44	44.92	1,579,489	+2.96(+7.06%)
Apr 26, 2018	41.80	42.07	41.45	41.96	705,841	+0.07(+0.16%)
Apr 25, 2018	41.74	42.02	41.05	41.89	646,447	+0.00(+0.00%)
Apr 24, 2018	42.36	42.64	41.49	41.89	717,654	-0.31(-0.74%)
Apr 23, 2018	42.38	42.52	42.10	42.21	458,087	-0.07(-0.17%)
Apr 20, 2018	42.45	42.65	42.24	42.28	501,371	-0.17(-0.40%)
Apr 19, 2018	42.92	42.92	42.10	42.45	576,375	-0.47(-1.11%)
Apr 18, 2018	42.70	43.39	42.54	42.92	831,225	+0.36(+0.84%)
Apr 17, 2018	42.23	42.64	41.76	42.56	1,074,197	+0.80(+1.91%)
Apr 16, 2018	41.76	42.10	41.45	41.77	1,165,860	+0.27(+0.65%)
Apr 13, 2018	41.96	41.96	41.33	41.50	774,965	-0.28(-0.68%)
Apr 12, 2018	41.94	42.45	41.74	41.78	622,844	+0.08(+0.19%)
Apr 11, 2018	41.48	41.88	41.05	41.70	1,048,426	-0.04(-0.09%)
Apr 10, 2018	42.33	42.34	41.71	41.74	819,323	-0.35(-0.83%)
Apr 09, 2018	42.26	42.78	42.07	42.09	657,571	+0.06(+0.14%)
Apr 06, 2018	42.80	43.36	41.73	42.03	731,973	-1.04(-2.41%)
Apr 05, 2018	43.07	43.58	42.98	43.07	862,262	+0.24(+0.56%)
Apr 04, 2018	41.59	42.97	41.50	42.83	1,218,468	+0.85(+2.02%)
Apr 03, 2018	40.69	42.11	40.69	41.98	1,173,991	+1.34(+3.29%)
Apr 02, 2018	41.57	42.37	40.44	40.64	1,040,731	-1.09(-2.61%)
Mar 29, 2018		41.73	41.73	41.73	0	+0.25(+0.60%)
Mar 28, 2018	41.11	41.66	41.05	41.48	560,331	+0.38(+0.92%)
Mar 27, 2018	41.25	41.42	40.78	41.11	877,923	+0.00(+0.00%)
Mar 26, 2018	41.32	41.45	40.37	41.11	790,939	+0.31(+0.77%)
Mar 23, 2018	41.40	41.88	40.79	40.79	577,908	-0.57(-1.37%)
Mar 22, 2018	41.69	42.57	41.36	41.36	854,593	-0.60(-1.42%)
Mar 21, 2018	41.78	42.22	41.45	41.96	521,296	+0.31(+0.75%)
Mar 20, 2018	41.68	41.97	41.35	41.64	621,564	-0.14(-0.33%)
Mar 19, 2018	41.62	41.84	41.29	41.78	766,516	-0.10(-0.24%)
Mar 16, 2018	42.22	42.41	41.72	41.88	1,945,889	-0.30(-0.71%)
Mar 15, 2018	42.32	42.53	42.06	42.18	507,805	-0.05(-0.12%)
Mar 14, 2018	42.25	42.61	42.01	42.23	886,940	+0.00(+0.00%)
Mar 13, 2018	42.66	42.66	42.08	42.23	989,463	-0.33(-0.79%)
Mar 12, 2018	42.52	42.77	42.16	42.57	652,168	+0.15(+0.34%)
Mar 09, 2018	41.63	42.50	41.63	42.42	962,380	+0.87(+2.10%)
Mar 08, 2018	42.42	43.09	41.37	41.55	1,333,757	-0.75(-1.77%)
Mar 07, 2018		42.36		42.30	1,163,056	+0.86(+2.09%)
Mar 06, 2018	40.81	41.45	40.36	41.43	980,603	+0.92(+2.26%)
Mar 05, 2018	39.84	40.72	39.65	40.52	1,111,084	+0.49(+1.22%)
Mar 02, 2018	38.75	40.11	38.66	40.03	823,808	+0.94(+2.40%)

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.