Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	43.45	43.74	43.33	43.48	744,082	-0.10(-0.23%)
May 30, 2018	43.44	43.96	42.36	43.58	835,987	+0.14(+0.33%)
May 29, 2018	43.00	43.71	42.67	43.44	731,285	+0.44(+1.02%)
May 25, 2018		43.00	43.00	43.00	0	+0.14(+0.33%)
May 24, 2018	43.31	43.42	42.55	42.86	527,382	+0.13(+0.31%)
May 23, 2018	42.45	43.31	42.41	42.73	594,349	+0.35(+0.81%)
May 22, 2018	42.45	42.57	42.19	42.38	558,452	-0.07(-0.17%)
May 21, 2018	41.59	42.62	41.40	42.45	917,440	+1.24(+3.01%)
May 18, 2018	40.93	41.26	40.74	41.21	528,571	+0.32(+0.79%)
May 17, 2018	41.12	41.33	40.83	40.89	583,190	-0.23(-0.55%)
May 16, 2018	41.67	41.97	41.11	41.12	708,483	-0.39(-0.93%)
May 15, 2018	41.90	41.90	41.34	41.50	1,863,323	-0.54(-1.27%)
May 14, 2018	42.26	42.38	41.87	42.04	540,977	-0.27(-0.63%)
May 11, 2018	42.95	42.95	42.19	42.31	862,929	-0.32(-0.76%)
May 10, 2018	42.20	42.71	42.15	42.63	674,863	+0.62(+1.48%)
May 09, 2018	41.16	42.14	40.88	42.01	1,408,415	+1.42(+3.49%)
May 08, 2018	40.64	40.74	40.12	40.60	1,013,325	+0.03(+0.07%)
May 07, 2018	39.43	40.57	39.43	40.57	1,013,774	+1.15(+2.93%)
May 04, 2018	39.06	39.50	39.02	39.41	562,879	+0.33(+0.85%)
May 03, 2018	38.93	39.24	38.69	39.08	512,441	+0.15(+0.40%)
May 02, 2018	38.96	39.21	38.46	38.93	537,816	-0.15(-0.38%)
May 01, 2018	38.73	39.23	38.45	39.07	515,060	+0.33(+0.85%)
Apr 30, 2018	39.18	39.36	38.68	38.74	630,780	-0.30(-0.78%)
Apr 27, 2018	38.52	39.17	38.52	39.05	668,112	+0.51(+1.33%)
Apr 26, 2018	38.05	38.73	37.94	38.53	585,816	+0.59(+1.57%)
Apr 25, 2018	37.31	37.97	37.14	37.94	686,958	+0.55(+1.46%)
Apr 24, 2018	37.24	37.68	36.96	37.39	877,818	+0.29(+0.77%)
Apr 23, 2018	37.38	37.55	36.94	37.10	684,512	-0.22(-0.58%)
Apr 20, 2018	38.02	38.18	37.19	37.32	710,834	-0.69(-1.82%)
Apr 19, 2018	38.40	38.40	37.75	38.01	667,570	-0.48(-1.25%)
Apr 18, 2018	38.51	38.92	38.43	38.50	441,155	+0.04(+0.11%)
Apr 17, 2018	38.42	38.73	38.28	38.45	662,608	+0.14(+0.37%)
Apr 16, 2018	38.16	38.48	37.99	38.31	490,785	+0.22(+0.57%)
Apr 13, 2018	38.04	38.34	37.85	38.10	809,203	+0.03(+0.07%)
Apr 12, 2018	38.60	38.60	37.92	38.07	563,450	-0.45(-1.16%)
Apr 11, 2018	38.35	38.85	38.35	38.52	469,033	+0.15(+0.38%)
Apr 10, 2018	38.64	38.71	38.22	38.37	915,921	-0.06(-0.15%)
Apr 09, 2018	39.57	39.57	38.41	38.43	1,010,644	-1.03(-2.61%)
Apr 06, 2018	38.97	39.75	38.97	39.46	994,456	+0.28(+0.71%)
Apr 05, 2018	38.59	39.30	38.27	39.18	1,114,641	+0.59(+1.54%)
Apr 04, 2018	38.22	38.80	38.10	38.58	992,504	-0.01(-0.04%)
Apr 03, 2018	38.26	38.78	37.83	38.59	822,938	+0.53(+1.40%)
Apr 02, 2018	38.74	38.96	37.69	38.06	779,377	-0.69(-1.79%)
Mar 29, 2018		38.76	38.76	38.76	0	-0.27(-0.68%)
Mar 28, 2018	38.07	39.08	38.07	39.02	613,799	+1.19(+3.14%)
Mar 27, 2018	37.31	38.36	37.01	37.83	771,152	+0.52(+1.40%)
Mar 26, 2018	37.67	37.67	37.02	37.31	1,167,383	-0.36(-0.96%)
Mar 23, 2018	38.46	38.58	37.58	37.67	710,292	-0.91(-2.36%)
Mar 22, 2018	38.66	39.24	38.57	38.58	844,486	-0.28(-0.73%)
Mar 21, 2018	38.95	39.15	38.64	38.87	1,269,381	-0.27(-0.69%)
Mar 20, 2018	39.08	39.40	39.01	39.14	477,348	-0.01(-0.04%)
Mar 19, 2018		39.31	38.97	39.15	573,946	-0.31(-0.77%)
Mar 16, 2018	39.18	39.57	38.88	39.46	913,879	+0.35(+0.91%)
Mar 15, 2018	39.04	39.14	38.74	39.10	901,954	-0.01(-0.04%)
Mar 14, 2018	39.20	39.26	38.94	39.12	510,282	-0.01(-0.02%)
Mar 13, 2018	39.37	39.74	39.06	39.12	788,127	-0.19(-0.49%)
Mar 12, 2018	39.06	39.50	38.94	39.32	675,344	+0.29(+0.75%)
Mar 09, 2018	38.81	39.03	38.29	39.03	752,725	+0.22(+0.55%)
Mar 08, 2018	38.92	39.05	38.64	38.81	735,825	-0.19(-0.50%)
Mar 07, 2018			38.58	39.01	748,768	+0.11(+0.29%)
Mar 06, 2018	38.56	39.08	38.24	38.90	823,252	+0.35(+0.92%)
Mar 05, 2018	37.32	38.67	37.32	38.54	1,542,543	+0.86(+2.29%)
Mar 02, 2018	36.61	38.06	36.35	37.68	1,533,266	+0.72(+1.96%)

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.