Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	41.72	41.92	40.74	40.83	135,413	-1.01(-2.41%)
May 30, 2018	41.50	42.45	41.50	41.84	179,671	+0.43(+1.04%)
May 29, 2018	41.54	41.89	40.84	41.41	116,690	-0.18(-0.43%)
May 25, 2018		41.59	41.59	41.59	0	+0.46(+1.12%)
May 24, 2018	40.71	41.14	40.54	41.13	137,825	+0.43(+1.06%)
May 23, 2018	40.60	40.77	40.06	40.70	57,549	+0.22(+0.54%)
May 22, 2018	41.11	41.32	40.37	40.48	102,845	-0.53(-1.29%)
May 21, 2018	41.22	41.43	40.72	41.01	74,296	-0.09(-0.22%)
May 18, 2018	40.60	41.30	40.37	41.10	133,541	+0.61(+1.51%)
May 17, 2018	39.89	40.56	39.68	40.49	96,120	+0.71(+1.78%)
May 16, 2018	39.67	40.04	39.35	39.78	113,160	+0.12(+0.30%)
May 15, 2018	39.52	39.98	38.76	39.66	92,627	-0.05(-0.13%)
May 14, 2018	39.87	39.89	39.43	39.71	78,326	-0.05(-0.13%)
May 11, 2018	38.41	39.86	38.41	39.76	69,497	+1.40(+3.65%)
May 10, 2018	38.08	38.49	38.02	38.36	173,824	+0.28(+0.74%)
May 09, 2018	38.71	38.71	37.40	38.08	245,448	-0.50(-1.30%)
May 08, 2018	37.40	39.25	37.04	38.58	498,022	+2.24(+6.16%)
May 07, 2018	36.60	36.81	36.25	36.34	136,307	-0.26(-0.71%)
May 04, 2018	36.07	36.88	36.07	36.60	80,525	+0.15(+0.41%)
May 03, 2018	36.73	37.00	36.30	36.45	100,995	-0.29(-0.79%)
May 02, 2018	37.65	37.65	36.61	36.74	114,008	-0.93(-2.47%)
May 01, 2018	37.41	37.74	36.90	37.67	107,581	+0.18(+0.48%)
Apr 30, 2018	37.79	38.19	37.17	37.49	100,207	-0.31(-0.82%)
Apr 27, 2018	37.91	38.18	37.32	37.80	79,395	-0.10(-0.26%)
Apr 26, 2018	39.07	39.23	37.55	37.90	221,832	-0.98(-2.52%)
Apr 25, 2018	39.06	39.29	38.71	38.88	46,553	-0.17(-0.44%)
Apr 24, 2018	39.32	39.42	38.81	39.05	60,346	-0.11(-0.28%)
Apr 23, 2018	39.67	39.88	39.08	39.16	62,822	-0.53(-1.34%)
Apr 20, 2018	40.55	40.55	39.60	39.69	132,811	-1.01(-2.48%)
Apr 19, 2018	41.29	41.59	40.40	40.70	90,981	-0.78(-1.88%)
Apr 18, 2018	41.90	42.00	41.42	41.48	67,944	-0.37(-0.88%)
Apr 17, 2018	41.25	41.91	41.11	41.85	75,530	+0.74(+1.80%)
Apr 16, 2018	40.71	41.30	40.27	41.11	97,369	+0.62(+1.53%)
Apr 13, 2018	40.55	40.85	40.11	40.49	92,751	+0.13(+0.32%)
Apr 12, 2018	41.46	41.48	40.30	40.36	276,029	-0.88(-2.13%)
Apr 11, 2018	42.14	42.16	41.18	41.24	96,546	-1.00(-2.37%)
Apr 10, 2018	42.57	42.57	41.91	42.24	150,627	+0.14(+0.33%)
Apr 09, 2018	42.79	42.81	42.04	42.10	152,337	-0.16(-0.38%)
Apr 06, 2018	42.52	43.30	41.86	42.26	87,487	-0.41(-0.96%)
Apr 05, 2018	42.53	42.82	42.39	42.67	43,074	+0.41(+0.97%)
Apr 04, 2018	41.77	42.52	41.73	42.26	56,672	+0.12(+0.28%)
Apr 03, 2018	41.94	42.20	41.49	42.14	48,581	+0.37(+0.89%)
Apr 02, 2018	43.01	43.23	41.45	41.77	96,556	-1.23(-2.86%)
Mar 29, 2018		43.00	43.00	43.00	0	+1.56(+3.76%)
Mar 28, 2018	41.56	42.09	41.15	41.44	162,424	-0.17(-0.41%)
Mar 27, 2018	42.09	42.25	41.38	41.61	145,260	-0.37(-0.88%)
Mar 26, 2018	42.15	42.15	40.27	41.98	270,863	+0.37(+0.89%)
Mar 23, 2018	41.80	42.16	41.49	41.61	183,168	+0.07(+0.17%)
Mar 22, 2018	41.74	42.25	40.13	41.54	146,681	-0.45(-1.07%)
Mar 21, 2018	42.42	42.74	41.79	41.99	158,189	-0.42(-0.99%)
Mar 20, 2018	42.50	42.73	41.96	42.41	125,256	-0.08(-0.19%)
Mar 19, 2018	42.11	42.52	41.78	42.49	136,774	+0.22(+0.52%)
Mar 16, 2018	41.32	42.45	41.04	42.27	228,095	+0.84(+2.03%)
Mar 15, 2018	41.38	41.70	41.01	41.43	135,308	+0.18(+0.44%)
Mar 14, 2018	41.64	42.00	41.20	41.25	113,947	-0.04(-0.10%)
Mar 13, 2018	41.37	41.87	40.98	41.29	126,438	+0.00(+0.00%)
Mar 12, 2018	40.67	41.47	40.65	41.29	162,549	+0.69(+1.70%)
Mar 09, 2018	40.94	40.94	40.35	40.60	62,517	-0.09(-0.22%)
Mar 08, 2018	41.41	41.48	40.62	40.69	138,900	-0.60(-1.45%)
Mar 07, 2018	40.50	41.77	40.26	41.29	244,209	+0.55(+1.35%)
Mar 06, 2018	40.57	40.88	39.97	40.74	155,119	+0.17(+0.42%)
Mar 05, 2018	40.10	40.77	39.63	40.57	113,111	+0.40(+1.00%)
Mar 02, 2018	37.77	40.62	37.76	40.17	278,775	+2.12(+5.57%)

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.