Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	49.54	50.23	48.97	49.21	5,377	-0.57(-1.15%)
May 30, 2018	49.05	50.11	48.68	49.78	8,056	+0.77(+1.58%)
May 29, 2018	49.33	49.37	48.23	49.01	16,406	-0.45(-0.91%)
May 25, 2018		49.46	49.46	49.46	0	+0.00(+0.00%)
May 24, 2018	48.97	49.64	48.84	49.46	5,137	+0.45(+0.91%)
May 23, 2018	48.72	49.33	48.19	49.01	17,933	+0.12(+0.25%)
May 22, 2018	49.01	49.78	48.88	48.88	10,085	-0.33(-0.66%)
May 21, 2018	48.88	49.41	48.76	49.21	7,043	+0.73(+1.51%)
May 18, 2018	48.27	48.48	47.42	48.48	4,749	+0.61(+1.28%)
May 17, 2018	48.07	48.07	47.87	47.87	949	-0.08(-0.17%)
May 16, 2018	48.31	48.31	47.95	47.95	3,376	+0.49(+1.03%)
May 15, 2018	46.97	47.62	46.93	47.46	13,501	+0.33(+0.69%)
May 14, 2018	47.79	47.79	47.07	47.13	10,648	-0.81(-1.70%)
May 11, 2018	48.73	48.88	47.95	47.95	1,262	-0.81(-1.67%)
May 10, 2018	47.99	48.76	47.99	48.76	1,328	+0.53(+1.10%)
May 09, 2018	48.07	48.40	47.75	48.23	6,512	-0.49(-1.00%)
May 08, 2018	48.80	49.48	48.72	48.72	3,450	-0.57(-1.16%)
May 07, 2018	49.13	49.54	49.01	49.29	6,859	-0.04(-0.08%)
May 04, 2018	48.40	49.50	47.95	49.33	11,063	+1.06(+2.19%)
May 03, 2018	47.46	48.72	47.42	48.27	17,296	+0.57(+1.20%)
May 02, 2018	47.30	48.03	47.13	47.70	6,755	-0.12(-0.26%)
May 01, 2018	46.73	47.83	46.73	47.83	13,934	+0.65(+1.38%)
Apr 30, 2018	47.34	47.87	47.05	47.17	13,442	-0.98(-2.03%)
Apr 27, 2018	48.07	48.23	47.91	48.15	2,360	-0.37(-0.76%)
Apr 26, 2018	48.31	48.52	48.31	48.52	1,703	+0.04(+0.08%)
Apr 25, 2018	48.23	49.05	47.04	48.48	7,128	+0.08(+0.17%)
Apr 24, 2018	47.50	48.48	47.01	48.40	7,349	+0.33(+0.68%)
Apr 23, 2018	47.50	48.07	45.04	48.07	4,044	+1.63(+3.51%)
Apr 20, 2018	45.10	46.44	45.06	46.44	2,675	+1.10(+2.43%)
Apr 19, 2018	46.03	46.03	45.34	45.34	1,525	-0.12(-0.27%)
Apr 18, 2018	44.28	45.50	43.79	45.46	5,458	+0.94(+2.10%)
Apr 17, 2018	43.18	44.61	43.18	44.53	6,123	+1.34(+3.11%)
Apr 16, 2018	43.30	43.59	43.18	43.18	5,521	+0.00(+0.00%)
Apr 13, 2018	43.87	44.20	43.18	43.18	9,848	-0.69(-1.58%)
Apr 12, 2018	42.86	44.20	42.86	43.87	6,863	+0.53(+1.22%)
Apr 11, 2018	43.14	43.87	42.94	43.34	10,047	-0.16(-0.37%)
Apr 10, 2018	43.18	43.96	42.33	43.51	7,516	+0.53(+1.23%)
Apr 09, 2018	42.82	43.47	42.65	42.98	11,031	+0.57(+1.34%)
Apr 06, 2018	42.39	43.51	42.08	42.41	18,368	-0.81(-1.88%)
Apr 05, 2018	43.43	44.04	43.22	43.22	6,524	-0.33(-0.75%)
Apr 04, 2018	42.35	43.55	42.35	43.55	6,109	+0.90(+2.10%)
Apr 03, 2018	42.65	44.04	42.49	42.65	17,532	+0.37(+0.87%)
Apr 02, 2018	42.90	43.32	42.29	42.29	2,263	-0.57(-1.33%)
Mar 29, 2018		42.86	42.86	42.86	0	-0.16(-0.38%)
Mar 28, 2018	41.96	43.02	41.88	43.02	11,002	+0.77(+1.83%)
Mar 27, 2018	41.88	42.24	41.55	42.24	3,653	-0.61(-1.43%)
Mar 26, 2018	41.78	43.06	41.78	42.86	3,408	+0.20(+0.48%)
Mar 23, 2018	44.12	44.89	41.92	42.65	10,464	-1.75(-3.94%)
Mar 22, 2018	44.49	45.18	43.91	44.40	10,643	+0.20(+0.46%)
Mar 21, 2018	44.00	44.89	44.00	44.20	6,236	+0.20(+0.46%)
Mar 20, 2018	43.43	44.36	43.43	44.00	13,283	+0.00(+0.00%)
Mar 19, 2018	43.55	45.83	42.41	44.00	25,104	+0.94(+2.18%)
Mar 16, 2018	42.00	43.26	42.00	43.06	32,024	+0.98(+2.32%)
Mar 15, 2018	42.20	42.57	40.62	42.08	7,534	+0.29(+0.68%)
Mar 14, 2018	41.47	43.67	41.15	41.80	20,551	+0.44(+1.06%)
Mar 13, 2018	41.76	42.71	41.24	41.36	9,158	-0.61(-1.45%)
Mar 12, 2018	40.81	42.09	40.81	41.96	9,714	+0.24(+0.58%)
Mar 09, 2018	40.75	42.08	40.75	41.72	7,758	+0.69(+1.68%)
Mar 08, 2018	41.77	41.77	41.03	41.03	12,703	-0.40(-0.98%)
Mar 07, 2018	40.79	41.84	40.79	41.44	4,769	+0.69(+1.69%)
Mar 06, 2018	39.94	41.11	39.62	40.75	8,209	+0.81(+2.03%)
Mar 05, 2018	40.30	40.67	39.90	39.94	7,376	+0.81(+2.07%)
Mar 02, 2018	37.51	39.13	37.51	39.13	7,047	+1.58(+4.20%)

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.