Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	35.32	35.32	34.24	34.33	573,950	-0.94(-2.66%)
May 30, 2018	35.23	35.54	35.18	35.27	262,127	+0.09(+0.25%)
May 29, 2018	35.72	35.79	34.91	35.18	469,454	-0.72(-1.99%)
May 25, 2018		35.90	35.90	35.90	0	-0.04(-0.12%)
May 24, 2018	36.17	36.43	35.63	35.94	512,970	-0.13(-0.37%)
May 23, 2018	35.99	36.52	35.94	36.08	332,508	-0.09(-0.25%)
May 22, 2018	35.94	36.66	35.90	36.17	418,179	+0.31(+0.87%)
May 21, 2018	35.76	36.19	35.76	35.85	353,884	+0.18(+0.50%)
May 18, 2018	35.81	35.81	35.32	35.67	464,813	-0.04(-0.13%)
May 17, 2018	35.54	35.92	35.45	35.72	364,918	+0.09(+0.25%)
May 16, 2018	36.12	36.34	35.56	35.63	432,622	-0.49(-1.36%)
May 15, 2018	36.30	36.61	35.90	36.12	442,144	-0.36(-0.98%)
May 14, 2018	36.48	36.97	36.39	36.48	601,602	-0.18(-0.49%)
May 11, 2018	36.39	36.84	36.30	36.66	250,207	+0.18(+0.49%)
May 10, 2018	36.52	36.93	36.30	36.48	311,102	-0.18(-0.49%)
May 09, 2018	36.25	37.33	36.25	36.66	570,742	+0.54(+1.49%)
May 08, 2018	36.61	36.81	36.03	36.12	473,674	-0.40(-1.10%)
May 07, 2018	35.67	36.75	35.67	36.52	596,086	+0.72(+2.00%)
May 04, 2018	37.55	37.77	35.76	35.81	1,165,078	-5.14(-12.55%)
May 03, 2018	41.04	41.44	40.55	40.95	974,215	-0.45(-1.08%)
May 02, 2018	42.47	42.51	41.17	41.40	413,095	-1.16(-2.73%)
May 01, 2018	42.29	42.60	41.89	42.56	218,142	+0.27(+0.63%)
Apr 30, 2018	42.92	43.05	42.25	42.29	163,716	-0.54(-1.25%)
Apr 27, 2018	42.78	43.05	42.69	42.83	111,928	-0.04(-0.10%)
Apr 26, 2018	42.74	42.96	42.29	42.87	149,403	+0.13(+0.31%)
Apr 25, 2018	42.51	42.78	42.02	42.74	153,811	+0.22(+0.53%)
Apr 24, 2018	42.11	42.65	42.02	42.51	202,529	+0.40(+0.96%)
Apr 23, 2018	42.16	42.16	41.80	42.11	144,121	+0.04(+0.11%)
Apr 20, 2018	42.20	42.29	41.85	42.07	118,568	-0.04(-0.11%)
Apr 19, 2018	42.20	42.42	42.07	42.11	165,172	-0.04(-0.11%)
Apr 18, 2018	42.47	42.56	42.07	42.16	266,855	-0.22(-0.53%)
Apr 17, 2018	42.29	42.67	42.20	42.38	332,217	+0.22(+0.53%)
Apr 16, 2018	41.40	42.56	41.24	42.16	227,540	+1.03(+2.50%)
Apr 13, 2018	40.81	41.40	40.68	41.13	418,089	+0.36(+0.88%)
Apr 12, 2018	41.04	41.40	40.68	40.77	400,788	-0.09(-0.22%)
Apr 11, 2018	40.68	40.99	40.59	40.86	245,604	-0.18(-0.44%)
Apr 10, 2018	41.49	41.49	40.88	41.04	213,393	+0.00(+0.00%)
Apr 09, 2018	41.31	41.40	40.41	41.04	511,122	-0.22(-0.54%)
Apr 06, 2018	41.40	41.62	40.86	41.26	308,323	-0.54(-1.28%)
Apr 05, 2018	41.66	41.93	41.31	41.80	255,781	+0.18(+0.43%)
Apr 04, 2018	41.57	41.98	40.46	41.62	442,891	-1.48(-3.42%)
Apr 03, 2018	42.78	43.14	42.60	43.09	399,215	+0.49(+1.15%)
Apr 02, 2018	43.27	43.41	42.16	42.60	179,737	-0.80(-1.85%)
Mar 29, 2018		43.41	43.41	43.41	0	-0.18(-0.41%)
Mar 28, 2018	43.09	43.94	43.09	43.59	154,070	+0.50(+1.16%)
Mar 27, 2018	43.62	43.62	42.91	43.09	172,809	-0.44(-1.02%)
Mar 26, 2018	43.00	43.62	42.37	43.53	331,709	+0.98(+2.30%)
Mar 23, 2018	43.62	43.84	42.51	42.55	186,918	-0.98(-2.24%)
Mar 22, 2018	44.33	44.71	43.49	43.53	313,861	-1.15(-2.58%)
Mar 21, 2018	44.73	44.93	44.55	44.68	159,816	-0.13(-0.30%)
Mar 20, 2018	44.42	45.11	44.37	44.82	173,478	+0.40(+0.90%)
Mar 19, 2018	44.37	44.68	43.95	44.42	166,606	+0.00(+0.00%)
Mar 16, 2018	44.24	44.66	43.89	44.42	767,666	+0.22(+0.50%)
Mar 15, 2018	44.33	44.60	43.93	44.20	126,843	-0.04(-0.10%)
Mar 14, 2018	44.86	44.86	44.20	44.24	232,896	-0.40(-0.90%)
Mar 13, 2018	44.37	44.84	44.24	44.64	211,763	+0.27(+0.60%)
Mar 12, 2018	44.77	45.31	44.28	44.37	153,384	-0.40(-0.89%)
Mar 09, 2018	44.64	44.91	44.37	44.77	142,208	+0.27(+0.60%)
Mar 08, 2018	44.42	44.62	44.20	44.51	144,851	+0.18(+0.40%)
Mar 07, 2018		44.68		44.33	286,491	+0.71(+1.63%)
Mar 06, 2018	43.17	43.75	42.82	43.62	243,426	+0.49(+1.13%)
Mar 05, 2018	42.15	43.49	42.15	43.13	178,464	+1.02(+2.43%)
Mar 02, 2018	41.75	42.29	41.66	42.11	158,995	+0.04(+0.11%)

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.