Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	40.49	40.57	39.68	39.76	754,352	-0.56(-1.39%)
May 30, 2018	39.53	40.40	39.34	40.32	980,585	+0.94(+2.39%)
May 29, 2018	39.61	39.78	39.21	39.38	509,012	-0.50(-1.25%)
May 25, 2018		39.88	39.88	39.88	0	-0.10(-0.25%)
May 24, 2018	39.80	40.16	39.45	39.98	619,295	+0.17(+0.43%)
May 23, 2018	40.09	40.39	39.80	39.81	761,923	-0.37(-0.92%)
May 22, 2018	40.40	40.55	40.12	40.18	532,973	-0.14(-0.35%)
May 21, 2018	40.14	40.40	39.53	40.32	798,189	+0.37(+0.93%)
May 18, 2018	39.67	40.09	39.23	39.95	1,510,945	+0.90(+2.30%)
May 17, 2018	39.34	39.49	38.84	39.05	1,882,258	-0.29(-0.74%)
May 16, 2018	38.99	39.39	38.88	39.34	1,746,676	+0.47(+1.21%)
May 15, 2018	39.92	39.92	38.79	38.87	1,778,740	-0.95(-2.39%)
May 14, 2018	40.40	40.42	39.81	39.82	560,898	-0.50(-1.24%)
May 11, 2018	40.17	40.62	39.80	40.32	1,449,672	+0.45(+1.13%)
May 10, 2018	40.10	40.48	39.83	39.87	989,808	-0.18(-0.45%)
May 09, 2018	39.69	40.23	39.62	40.05	1,676,969	+0.30(+0.75%)
May 08, 2018	40.06	40.26	39.57	39.75	1,115,801	-0.22(-0.55%)
May 07, 2018	39.23	40.12	38.94	39.97	2,458,736	+0.72(+1.83%)
May 04, 2018	40.97	41.10	38.53	39.25	3,402,093	-1.96(-4.76%)
May 03, 2018	42.69	42.89	40.52	41.21	2,621,499	-1.54(-3.60%)
May 02, 2018	43.06	43.14	42.64	42.75	1,286,901	-0.24(-0.56%)
May 01, 2018	42.95	43.06	42.66	42.99	1,085,222	-0.01(-0.02%)
Apr 30, 2018	43.50	43.95	42.77	43.00	1,180,478	-0.37(-0.85%)
Apr 27, 2018	43.43	43.65	43.18	43.37	491,927	+0.02(+0.05%)
Apr 26, 2018	44.16	44.24	43.32	43.35	628,383	-0.51(-1.16%)
Apr 25, 2018	43.53	43.98	43.24	43.86	660,269	+0.30(+0.69%)
Apr 24, 2018	44.45	44.49	43.28	43.56	508,301	-0.59(-1.34%)
Apr 23, 2018	44.26	44.49	43.88	44.15	653,808	+0.08(+0.18%)
Apr 20, 2018	43.93	44.39	43.64	44.07	798,871	+0.17(+0.39%)
Apr 19, 2018	43.57	43.96	43.36	43.90	2,949,821	+0.39(+0.90%)
Apr 18, 2018	43.31	43.99	43.22	43.51	934,963	+0.16(+0.37%)
Apr 17, 2018	43.50	43.67	42.96	43.35	1,485,981	+0.20(+0.46%)
Apr 16, 2018	42.79	43.37	42.60	43.15	989,521	+0.66(+1.55%)
Apr 13, 2018	43.42	43.84	42.42	42.49	1,389,566	-0.89(-2.05%)
Apr 12, 2018	43.01	43.76	42.78	43.38	1,150,331	+0.49(+1.14%)
Apr 11, 2018	42.61	43.41	42.58	42.89	1,346,961	+0.18(+0.42%)
Apr 10, 2018	43.14	43.41	42.59	42.71	1,454,355	+0.08(+0.19%)
Apr 09, 2018	42.66	43.16	42.54	42.63	932,213	-0.02(-0.05%)
Apr 06, 2018	43.01	43.50	42.45	42.65	1,084,393	-0.68(-1.57%)
Apr 05, 2018	43.35	43.75	43.04	43.33	1,201,107	+0.11(+0.25%)
Apr 04, 2018	42.13	43.35	42.07	43.22	819,508	+0.51(+1.19%)
Apr 03, 2018	42.71	43.02	42.48	42.71	995,094	+0.16(+0.38%)
Apr 02, 2018	43.09	43.37	41.96	42.55	1,018,839	-0.47(-1.09%)
Mar 29, 2018		43.02	43.02	43.02	0	+0.27(+0.63%)
Mar 28, 2018	42.80	43.44	42.68	42.75	2,274,926	-0.19(-0.44%)
Mar 27, 2018	44.01	44.01	42.64	42.94	1,645,457	-0.94(-2.14%)
Mar 26, 2018	43.12	43.95	42.75	43.88	1,257,393	+1.44(+3.39%)
Mar 23, 2018	43.55	43.67	42.29	42.44	2,695,068	-1.12(-2.57%)
Mar 22, 2018	44.40	44.80	43.53	43.56	1,662,874	-1.00(-2.24%)
Mar 21, 2018	44.37	44.73	44.08	44.56	1,803,239	+0.23(+0.52%)
Mar 20, 2018	44.22	44.58	44.05	44.33	2,249,220	+0.31(+0.70%)
Mar 19, 2018	44.63	44.74	43.88	44.02	3,214,943	-0.48(-1.08%)
Mar 16, 2018	44.21	44.74	44.21	44.50	2,542,131	+0.61(+1.39%)
Mar 15, 2018	45.41	45.67	43.46	43.89	12,106,057	-3.11(-6.62%)
Mar 14, 2018	45.30	47.75	45.25	47.00	3,052,878	+1.20(+2.62%)
Mar 13, 2018	46.11	46.61	45.71	45.80	1,065,142	-0.27(-0.59%)
Mar 12, 2018	47.36	47.57	45.84	46.07	1,432,217	-1.23(-2.60%)
Mar 09, 2018	46.52	47.34	46.30	47.30	559,171	+1.14(+2.47%)
Mar 08, 2018	46.73	47.06	46.09	46.16	559,398	-0.46(-0.99%)
Mar 07, 2018		46.62		46.62	941,889	+1.17(+2.57%)
Mar 06, 2018	44.61	45.45	44.45	45.45	1,215,963	+1.09(+2.46%)
Mar 05, 2018	44.37	44.87	43.77	44.36	965,044	-0.09(-0.20%)
Mar 02, 2018	43.47	44.60	42.81	44.45	855,112	+1.15(+2.66%)

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.