Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	43.59	43.67	42.53	42.57	208,549	-1.49(-3.39%)
May 30, 2018	43.47	44.32	43.15	44.06	160,095	+0.92(+2.13%)
May 29, 2018	43.07	43.63	42.67	43.14	193,124	-0.26(-0.61%)
May 25, 2018		43.41	43.41	43.41	0	-0.90(-2.03%)
May 24, 2018	43.55	44.38	43.55	44.31	320,150	+0.69(+1.59%)
May 23, 2018	43.75	43.78	43.01	43.61	406,686	-0.49(-1.11%)
May 22, 2018	45.06	45.10	44.08	44.10	175,530	-0.97(-2.15%)
May 21, 2018	44.26	45.26	44.26	45.07	187,799	+1.06(+2.42%)
May 18, 2018	43.63	44.25	43.47	44.00	206,001	+0.58(+1.33%)
May 17, 2018	43.06	43.73	43.00	43.43	207,944	+0.27(+0.63%)
May 16, 2018	43.19	43.64	42.25	43.15	330,309	-0.06(-0.14%)
May 15, 2018	42.81	43.27	42.39	43.21	203,746	-0.05(-0.11%)
May 14, 2018	43.09	43.88	42.86	43.26	355,192	+0.20(+0.45%)
May 11, 2018	42.77	43.25	42.40	43.06	269,621	+0.47(+1.10%)
May 10, 2018	42.31	42.73	42.08	42.60	178,779	+0.43(+1.02%)
May 09, 2018	42.22	42.42	41.53	42.17	106,268	+0.12(+0.28%)
May 08, 2018	41.90	42.14	41.29	42.05	160,111	+0.10(+0.23%)
May 07, 2018	41.16	42.15	40.74	41.95	440,815	+1.23(+3.02%)
May 04, 2018	39.98	41.02	39.55	40.72	272,847	+0.53(+1.31%)
May 03, 2018	40.73	41.35	39.91	40.19	490,177	-1.17(-2.83%)
May 02, 2018	42.08	44.17	40.12	41.36	797,311	-2.92(-6.60%)
May 01, 2018	43.77	44.34	42.61	44.29	351,495	+0.32(+0.73%)
Apr 30, 2018	45.54	45.54	43.91	43.96	274,129	-1.42(-3.12%)
Apr 27, 2018	45.66	45.84	44.80	45.38	120,223	-0.27(-0.60%)
Apr 26, 2018	46.28	46.31	45.22	45.65	137,529	-0.42(-0.91%)
Apr 25, 2018	46.59	47.18	45.88	46.07	155,306	-0.55(-1.17%)
Apr 24, 2018	49.02	49.15	46.13	46.62	142,318	-2.17(-4.45%)
Apr 23, 2018	48.95	49.40	48.54	48.79	155,221	-0.03(-0.06%)
Apr 20, 2018	49.10	49.63	48.49	48.82	121,931	-0.44(-0.89%)
Apr 19, 2018	49.25	49.66	48.69	49.26	164,101	-0.25(-0.51%)
Apr 18, 2018	49.48	50.08	49.27	49.51	210,867	+0.21(+0.42%)
Apr 17, 2018	49.08	49.66	48.95	49.31	139,478	+0.48(+0.98%)
Apr 16, 2018	48.62	48.90	47.74	48.83	173,639	+0.71(+1.48%)
Apr 13, 2018	48.98	48.98	47.89	48.12	116,079	-0.45(-0.93%)
Apr 12, 2018	48.86	49.20	48.34	48.56	146,823	+0.16(+0.32%)
Apr 11, 2018	47.80	48.64	47.36	48.41	204,899	+0.40(+0.83%)
Apr 10, 2018	47.25	48.25	46.99	48.01	239,784	+1.73(+3.74%)
Apr 09, 2018	46.96	46.96	46.23	46.28	328,774	-0.22(-0.48%)
Apr 06, 2018	48.12	48.97	45.58	46.50	602,283	-1.79(-3.70%)
Apr 05, 2018	47.90	48.78	47.80	48.29	279,766	+0.53(+1.10%)
Apr 04, 2018	46.11	47.99	46.01	47.76	204,743	+0.53(+1.12%)
Apr 03, 2018	46.85	47.64	46.69	47.24	347,908	+0.70(+1.51%)
Apr 02, 2018	47.95	47.95	46.17	46.53	227,663	-1.52(-3.17%)
Mar 29, 2018		48.06	48.06	48.06	0	+0.47(+0.99%)
Mar 28, 2018	48.32	48.32	47.30	47.59	214,486	-0.67(-1.40%)
Mar 27, 2018	49.91	49.91	48.03	48.26	144,892	-1.41(-2.83%)
Mar 26, 2018	49.82	49.82	48.88	49.67	234,881	+0.85(+1.74%)
Mar 23, 2018	50.63	51.08	48.68	48.82	256,864	-1.83(-3.61%)
Mar 22, 2018	52.57	52.59	50.62	50.65	287,918	-2.45(-4.62%)
Mar 21, 2018	52.95	53.65	52.12	53.10	126,553	+0.18(+0.33%)
Mar 20, 2018	52.24	53.23	51.63	52.92	213,420	+0.92(+1.77%)
Mar 19, 2018	51.78	52.13	51.04	52.00	208,580	+0.13(+0.24%)
Mar 16, 2018	51.42	52.00	50.90	51.88	524,483	+0.49(+0.95%)
Mar 15, 2018	52.32	52.73	51.21	51.39	237,728	-0.90(-1.72%)
Mar 14, 2018	53.44	53.46	52.21	52.29	373,485	-0.91(-1.71%)
Mar 13, 2018	53.05	53.54	52.72	53.20	534,292	+0.50(+0.95%)
Mar 12, 2018	51.95	52.79	51.37	52.70	597,364	+0.75(+1.45%)
Mar 09, 2018	49.99	51.99	49.62	51.94	374,229	+2.33(+4.69%)
Mar 08, 2018	49.06	49.71	48.67	49.62	305,584	+0.74(+1.52%)
Mar 07, 2018		48.94		48.88	359,531	+0.93(+1.94%)
Mar 06, 2018	46.91	47.97	46.52	47.95	167,513	+1.26(+2.70%)
Mar 05, 2018	46.32	46.97	45.80	46.69	143,723	+0.16(+0.34%)
Mar 02, 2018	45.51	46.67	45.43	46.53	287,015	+0.81(+1.77%)

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.