Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	40.10	40.40	39.30	39.65	296,269	-0.40(-1.00%)
May 30, 2018	39.95	40.60	39.75	40.05	555,939	+0.30(+0.75%)
May 29, 2018	39.55	40.00	39.25	39.75	492,890	-0.10(-0.25%)
May 25, 2018		39.85	39.85	39.85	0	+1.35(+3.51%)
May 24, 2018	38.20	38.55	37.75	38.50	199,920	+0.25(+0.65%)
May 23, 2018	38.20	38.45	37.00	38.25	140,659	-0.05(-0.13%)
May 22, 2018	38.55	38.70	38.25	38.30	145,566	-0.25(-0.65%)
May 21, 2018	38.45	38.90	38.45	38.55	113,580	+0.10(+0.26%)
May 18, 2018	37.70	38.67	37.60	38.45	261,955	+0.80(+2.12%)
May 17, 2018	36.85	37.85	36.50	37.65	201,507	+0.90(+2.45%)
May 16, 2018	36.10	37.15	36.10	36.75	153,119	+0.85(+2.37%)
May 15, 2018	36.00	36.40	35.55	35.90	246,729	-0.25(-0.69%)
May 14, 2018	37.25	37.50	36.05	36.15	253,018	-1.15(-3.08%)
May 11, 2018	37.15	37.45	36.85	37.30	121,420	+0.30(+0.81%)
May 10, 2018	36.55	37.10	36.40	37.00	154,231	+0.55(+1.51%)
May 09, 2018	36.80	37.10	36.30	36.45	202,537	-0.45(-1.22%)
May 08, 2018	36.45	37.01	36.00	36.90	282,876	+0.40(+1.10%)
May 07, 2018	35.70	37.40	35.55	36.50	329,647	+1.00(+2.82%)
May 04, 2018	33.35	35.70	33.35	35.50	172,706	+0.50(+1.43%)
May 03, 2018	35.05	35.25	34.75	35.00	304,795	-0.25(-0.71%)
May 02, 2018	35.15	35.65	34.90	35.25	182,692	+0.00(+0.00%)
May 01, 2018	35.15	35.30	34.70	35.25	339,837	+0.10(+0.28%)
Apr 30, 2018	35.45	35.60	35.05	35.15	138,581	-0.30(-0.85%)
Apr 27, 2018	35.75	35.75	35.25	35.45	94,665	-0.20(-0.56%)
Apr 26, 2018	35.75	35.90	35.40	35.65	106,959	-0.05(-0.14%)
Apr 25, 2018	35.60	35.80	34.80	35.70	148,006	-0.05(-0.14%)
Apr 24, 2018	35.85	36.10	35.30	35.75	306,734	+0.15(+0.42%)
Apr 23, 2018	35.40	35.85	34.73	35.60	177,378	+0.20(+0.56%)
Apr 20, 2018	35.20	36.10	34.80	35.40	250,917	+0.30(+0.85%)
Apr 19, 2018	35.55	35.55	34.65	35.10	140,165	-0.60(-1.68%)
Apr 18, 2018	35.60	36.15	35.50	35.70	155,610	+0.25(+0.71%)
Apr 17, 2018	34.70	35.45	34.60	35.45	281,439	+0.95(+2.75%)
Apr 16, 2018	33.95	34.50	33.60	34.50	115,044	+0.80(+2.37%)
Apr 13, 2018	33.30	33.92	33.05	33.70	195,904	+0.55(+1.66%)
Apr 12, 2018	33.50	33.60	33.10	33.15	215,945	-0.18(-0.53%)
Apr 11, 2018	33.50	33.75	32.60	33.33	165,964	-0.42(-1.26%)
Apr 10, 2018	33.80	34.41	33.45	33.75	168,179	+0.35(+1.05%)
Apr 09, 2018	34.20	34.90	33.35	33.40	159,892	-0.60(-1.76%)
Apr 06, 2018	34.50	34.90	33.55	34.00	127,242	-0.85(-2.44%)
Apr 05, 2018	34.85	35.25	34.73	34.85	176,580	+0.20(+0.58%)
Apr 04, 2018	33.40	34.75	33.40	34.65	171,118	+0.80(+2.36%)
Apr 03, 2018	33.30	33.95	33.05	33.85	181,132	+0.75(+2.27%)
Apr 02, 2018	33.80	34.00	32.90	33.10	362,362	-0.75(-2.22%)
Mar 29, 2018		33.85	33.85	33.85	0	+0.05(+0.15%)
Mar 28, 2018	33.55	34.33	33.40	33.80	196,809	+0.40(+1.20%)
Mar 27, 2018	34.50	34.50	33.25	33.40	340,084	-1.05(-3.05%)
Mar 26, 2018	33.95	34.50	33.30	34.45	224,329	+1.10(+3.30%)
Mar 23, 2018	34.75	34.75	33.30	33.35	242,188	-1.25(-3.61%)
Mar 22, 2018	35.20	35.45	34.58	34.60	191,397	-0.90(-2.54%)
Mar 21, 2018	34.95	35.95	34.95	35.50	85,841	+0.55(+1.57%)
Mar 20, 2018	35.10	35.30	34.75	34.95	80,192	+0.00(+0.00%)
Mar 19, 2018	35.05	35.15	34.01	34.95	164,419	-0.50(-1.41%)
Mar 16, 2018	34.80	35.75	34.80	35.45	370,461	+0.65(+1.87%)
Mar 15, 2018	35.15	35.45	34.55	34.80	165,769	-0.35(-1.00%)
Mar 14, 2018	35.50	35.50	34.55	35.15	146,445	-0.10(-0.28%)
Mar 13, 2018	35.30	35.80	35.10	35.25	120,153	+0.00(+0.00%)
Mar 12, 2018	35.00	35.70	34.25	35.25	201,401	+0.25(+0.71%)
Mar 09, 2018	34.15	35.00	33.95	35.00	137,237	+1.10(+3.24%)
Mar 08, 2018	34.35	34.55	33.05	33.90	118,859	-0.40(-1.17%)
Mar 07, 2018		34.45		34.30	119,504	-0.15(-0.44%)
Mar 06, 2018	33.70	34.55	33.45	34.45	178,601	+0.90(+2.68%)
Mar 05, 2018	33.00	33.83	32.70	33.55	208,498	+0.40(+1.21%)
Mar 02, 2018	32.90	33.35	32.38	33.15	322,194	-0.20(-0.60%)

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.