Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	39.05	39.90	38.95	39.40	410,340	+0.25(+0.64%)
May 30, 2018	39.00	39.70	39.00	39.15	284,738	+0.25(+0.64%)
May 29, 2018	37.80	39.15	37.80	38.90	413,810	+0.95(+2.50%)
May 25, 2018		37.95	37.95	37.95	0	+0.45(+1.20%)
May 24, 2018	38.60	38.70	37.45	37.50	605,338	-1.25(-3.23%)
May 23, 2018	38.05	39.10	37.95	38.75	261,162	+0.40(+1.04%)
May 22, 2018	39.30	39.30	38.30	38.35	267,423	-0.75(-1.92%)
May 21, 2018	39.60	39.80	39.00	39.10	276,517	-0.30(-0.76%)
May 18, 2018	39.10	39.45	38.80	39.40	331,708	+0.35(+0.90%)
May 17, 2018	38.85	39.30	38.50	39.05	509,960	+0.00(+0.00%)
May 16, 2018	38.05	39.15	37.65	39.05	528,868	+0.90(+2.36%)
May 15, 2018	38.85	39.00	37.65	38.15	580,600	-0.45(-1.17%)
May 14, 2018	38.40	39.25	38.40	38.60	1,121,617	+0.20(+0.52%)
May 11, 2018	36.85	38.75	36.75	38.40	1,338,566	+1.80(+4.92%)
May 10, 2018	35.90	36.75	34.95	36.60	1,391,163	+0.55(+1.53%)
May 09, 2018	37.30	37.75	34.75	36.05	3,574,656	-7.70(-17.60%)
May 08, 2018	44.60	44.65	43.55	43.75	656,693	-0.85(-1.91%)
May 07, 2018	44.35	45.50	43.85	44.60	462,612	+0.75(+1.71%)
May 04, 2018	41.80	44.20	41.75	43.85	689,145	+1.75(+4.16%)
May 03, 2018	40.60	42.20	40.42	42.10	301,642	+1.20(+2.93%)
May 02, 2018	39.50	41.15	38.95	40.90	688,580	+1.60(+4.07%)
May 01, 2018	39.50	39.65	38.85	39.30	468,356	-0.35(-0.88%)
Apr 30, 2018	39.50	40.30	39.10	39.65	235,919	+0.25(+0.63%)
Apr 27, 2018	39.35	39.60	38.75	39.40	203,605	+0.20(+0.51%)
Apr 26, 2018	39.30	39.60	38.75	39.20	175,674	+0.20(+0.51%)
Apr 25, 2018	39.00	39.30	38.10	39.00	235,532	+0.00(+0.00%)
Apr 24, 2018	40.10	40.35	38.52	39.00	258,801	-0.85(-2.13%)
Apr 23, 2018	40.70	40.85	39.60	39.85	254,879	-0.75(-1.85%)
Apr 20, 2018	40.80	41.30	40.45	40.60	287,450	-0.40(-0.98%)
Apr 19, 2018	40.80	41.25	40.50	41.00	287,130	-0.05(-0.12%)
Apr 18, 2018	39.90	41.15	39.35	41.05	272,987	+1.30(+3.27%)
Apr 17, 2018	38.50	40.05	38.05	39.75	447,882	+1.75(+4.61%)
Apr 16, 2018	37.40	38.15	37.25	38.00	172,219	+0.75(+2.01%)
Apr 13, 2018	38.65	38.65	36.85	37.25	421,667	-1.20(-3.12%)
Apr 12, 2018	38.40	38.83	38.20	38.45	206,522	+0.35(+0.92%)
Apr 11, 2018	37.90	38.45	37.70	38.10	211,540	-0.05(-0.13%)
Apr 10, 2018	39.05	39.05	37.75	38.15	339,697	-0.25(-0.65%)
Apr 09, 2018	39.00	39.50	38.35	38.40	326,858	-0.15(-0.39%)
Apr 06, 2018	38.10	39.25	37.95	38.55	580,543	+0.05(+0.13%)
Apr 05, 2018	39.40	40.15	38.15	38.50	515,624	-0.55(-1.41%)
Apr 04, 2018	37.40	39.15	37.10	39.05	258,461	+0.95(+2.49%)
Apr 03, 2018	37.75	38.30	37.60	38.10	237,638	+0.60(+1.60%)
Apr 02, 2018	38.70	38.88	36.80	37.50	540,342	-1.40(-3.60%)
Mar 29, 2018		38.90	38.90	38.90	0	+0.35(+0.91%)
Mar 28, 2018	39.25	39.75	37.65	38.55	277,393	-0.75(-1.91%)
Mar 27, 2018	41.50	41.50	39.05	39.30	224,485	-2.15(-5.19%)
Mar 26, 2018	40.40	41.45	39.90	41.45	215,506	+1.80(+4.54%)
Mar 23, 2018	41.30	42.00	39.60	39.65	345,129	-1.60(-3.88%)
Mar 22, 2018	41.45	42.20	41.00	41.25	325,033	-0.70(-1.67%)
Mar 21, 2018	42.20	42.75	41.68	41.95	230,729	-0.20(-0.47%)
Mar 20, 2018	41.30	42.40	41.30	42.15	175,883	+0.85(+2.06%)
Mar 19, 2018	42.00	42.00	40.45	41.30	305,288	-0.90(-2.13%)
Mar 16, 2018	41.55	42.25	40.95	42.20	484,243	+0.80(+1.93%)
Mar 15, 2018	41.20	41.45	40.65	41.40	194,399	+0.35(+0.85%)
Mar 14, 2018	41.00	41.75	40.30	41.05	589,579	-0.20(-0.48%)
Mar 13, 2018	40.55	43.45	40.50	41.25	1,386,571	+1.30(+3.25%)
Mar 12, 2018	39.75	40.35	39.27	39.95	366,585	+0.45(+1.14%)
Mar 09, 2018	39.00	39.80	38.90	39.50	533,589	+0.25(+0.64%)
Mar 08, 2018	38.45	39.45	38.10	39.25	362,268	+1.20(+3.15%)
Mar 07, 2018	37.95	38.35	37.50	38.05	309,836	+0.15(+0.40%)
Mar 06, 2018	38.00	38.45	37.55	37.90	336,268	+0.00(+0.00%)
Mar 05, 2018	37.10	38.00	36.75	37.90	446,018	+0.70(+1.88%)
Mar 02, 2018	35.50	37.45	35.50	37.20	468,325	+1.25(+3.48%)

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.