Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	40.93	42.33	40.35	42.05	1,259,664	+2.23(+5.60%)
May 30, 2018	39.92	40.97	39.58	39.82	755,450	+0.01(+0.03%)
May 29, 2018	39.33	40.89	39.32	39.81	496,007	+0.08(+0.20%)
May 25, 2018		39.73	39.73	39.73	0	+0.13(+0.33%)
May 24, 2018	40.28	40.28	39.34	39.60	594,549	-0.36(-0.90%)
May 23, 2018	39.67	40.66	39.35	39.96	695,224	+0.06(+0.15%)
May 22, 2018	39.93	41.11	39.60	39.90	700,024	+0.55(+1.40%)
May 21, 2018	41.36	41.50	38.37	39.35	972,875	-1.62(-3.95%)
May 18, 2018	40.87	41.19	39.71	40.97	755,320	+0.10(+0.24%)
May 17, 2018	40.48	41.11	39.85	40.87	771,040	+0.51(+1.26%)
May 16, 2018	39.31	40.46	39.25	40.36	682,423	+1.26(+3.22%)
May 15, 2018	37.59	39.49	37.40	39.10	1,472,248	+1.25(+3.30%)
May 14, 2018	37.07	37.95	36.67	37.85	456,818	+0.81(+2.19%)
May 11, 2018	37.00	37.37	36.61	37.04	358,719	-0.02(-0.05%)
May 10, 2018	37.22	37.80	36.92	37.06	411,044	-0.37(-0.99%)
May 09, 2018	37.18	38.02	37.18	37.43	348,006	+0.28(+0.75%)
May 08, 2018	38.23	38.40	36.92	37.15	501,885	-1.03(-2.70%)
May 07, 2018	37.23	38.46	37.18	38.18	634,728	+1.03(+2.77%)
May 04, 2018	36.55	37.34	36.02	37.15	345,769	+0.36(+0.98%)
May 03, 2018	37.03	37.40	36.65	36.79	357,199	-0.30(-0.81%)
May 02, 2018	36.80	37.57	36.72	37.09	396,051	+0.29(+0.79%)
May 01, 2018	36.76	36.97	35.78	36.80	317,595	-0.28(-0.76%)
Apr 30, 2018	36.77	37.80	36.68	37.08	526,039	+0.50(+1.37%)
Apr 27, 2018	36.12	37.37	36.12	36.58	588,758	+0.49(+1.36%)
Apr 26, 2018	35.21	36.15	34.91	36.09	300,934	+0.91(+2.59%)
Apr 25, 2018	35.46	35.62	34.18	35.18	565,173	-0.38(-1.07%)
Apr 24, 2018	35.08	36.53	34.76	35.56	818,037	+0.47(+1.34%)
Apr 23, 2018	36.94	37.09	34.64	35.09	970,692	-1.41(-3.86%)
Apr 20, 2018	36.79	37.49	36.01	36.50	759,598	-0.07(-0.19%)
Apr 19, 2018	35.41	37.22	35.18	36.57	1,721,503	+1.58(+4.52%)
Apr 18, 2018	34.58	35.49	34.35	34.99	405,555	+0.53(+1.54%)
Apr 17, 2018	34.33	34.77	34.33	34.46	303,858	+0.21(+0.61%)
Apr 16, 2018	34.22	34.46	33.67	34.25	400,484	+0.23(+0.68%)
Apr 13, 2018	34.69	35.23	33.73	34.02	395,266	-0.61(-1.76%)
Apr 12, 2018	34.88	35.10	34.54	34.63	278,010	-0.08(-0.23%)
Apr 11, 2018	34.82	35.20	34.49	34.71	447,291	-0.68(-1.92%)
Apr 10, 2018	35.24	35.56	34.72	35.39	391,569	+0.73(+2.11%)
Apr 09, 2018	34.34	35.35	34.32	34.66	383,222	+0.57(+1.67%)
Apr 06, 2018	34.67	35.15	33.79	34.09	287,538	-0.94(-2.68%)
Apr 05, 2018	35.05	35.13	34.32	35.03	540,602	+0.22(+0.63%)
Apr 04, 2018	33.03	34.91	33.03	34.81	599,724	+0.98(+2.90%)
Apr 03, 2018	32.94	33.85	32.68	33.83	512,094	+1.08(+3.30%)
Apr 02, 2018	33.39	33.71	32.37	32.75	694,239	-0.67(-2.00%)
Mar 29, 2018		33.42	33.42	33.42	0	+0.58(+1.77%)
Mar 28, 2018	33.74	34.00	32.61	32.84	727,279	-1.16(-3.41%)
Mar 27, 2018	34.95	35.38	33.65	34.00	506,041	-0.71(-2.05%)
Mar 26, 2018	34.58	35.08	33.98	34.71	421,544	+0.75(+2.21%)
Mar 23, 2018	34.63	35.74	33.85	33.96	994,681	-0.58(-1.68%)
Mar 22, 2018	35.79	36.55	34.52	34.54	701,823	-1.90(-5.21%)
Mar 21, 2018	35.81	36.66	35.48	36.44	622,944	+0.70(+1.96%)
Mar 20, 2018	34.22	36.00	34.15	35.74	1,240,436	+1.59(+4.66%)
Mar 19, 2018	34.66	34.75	33.46	34.15	709,645	-0.59(-1.70%)
Mar 16, 2018	33.29	34.86	33.07	34.74	961,918	+1.44(+4.32%)
Mar 15, 2018	32.87	33.31	32.60	33.30	268,416	+0.42(+1.28%)
Mar 14, 2018	33.39	33.60	32.67	32.88	439,286	-0.43(-1.29%)
Mar 13, 2018	33.39	33.87	32.96	33.31	466,330	+0.27(+0.82%)
Mar 12, 2018	32.49	33.12	32.49	33.04	478,658	+0.56(+1.72%)
Mar 09, 2018	32.26	32.94	32.02	32.48	577,763	+0.47(+1.47%)
Mar 08, 2018	31.71	32.22	31.55	32.01	357,032	+0.30(+0.95%)
Mar 07, 2018		32.41	31.60	31.71	573,648	-0.59(-1.83%)
Mar 06, 2018	32.61	32.89	32.09	32.30	353,496	-0.11(-0.34%)
Mar 05, 2018	31.77	33.00	31.77	32.41	471,203	+0.34(+1.06%)
Mar 02, 2018	31.00	32.19	30.50	32.07	655,344	+0.75(+2.39%)

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.