Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	37.16	37.53	36.59	36.71	1,624,681	-0.34(-0.91%)
May 30, 2018	36.66	37.32	36.39	37.04	1,417,838	+0.77(+2.11%)
May 29, 2018	37.12	37.46	36.22	36.28	1,289,664	-1.30(-3.46%)
May 25, 2018		37.58	37.58	37.58	0	-0.98(-2.53%)
May 24, 2018	38.48	38.65	38.16	38.55	1,035,650	+0.15(+0.39%)
May 23, 2018	38.50	38.50	37.67	38.40	929,838	-0.47(-1.22%)
May 22, 2018	39.12	39.25	38.72	38.88	663,064	+0.10(+0.25%)
May 21, 2018	38.92	39.06	38.60	38.78	1,124,585	+0.23(+0.58%)
May 18, 2018	38.63	38.79	38.20	38.55	1,392,112	-0.48(-1.23%)
May 17, 2018	39.15	39.35	38.97	39.03	551,309	-0.03(-0.08%)
May 16, 2018	39.04	39.49	38.66	39.06	1,736,556	+0.19(+0.48%)
May 15, 2018	38.57	38.89	37.98	38.88	1,140,935	+0.00(+0.00%)
May 14, 2018	38.80	39.07	38.62	38.88	788,456	+0.01(+0.02%)
May 11, 2018	39.54	39.64	38.81	38.87	857,352	-0.42(-1.07%)
May 10, 2018	39.09	39.42	38.89	39.29	1,856,599	+0.54(+1.40%)
May 09, 2018	38.64	38.94	38.30	38.75	1,459,463	+0.41(+1.06%)
May 08, 2018	38.67	39.33	38.12	38.34	1,378,918	-0.53(-1.37%)
May 07, 2018	39.55	39.74	38.69	38.88	1,298,243	-0.66(-1.66%)
May 04, 2018	38.46	39.70	38.32	39.53	1,573,968	+0.86(+2.22%)
May 03, 2018	38.71	38.96	38.49	38.67	1,233,487	+0.05(+0.14%)
May 02, 2018	39.08	39.17	38.54	38.62	1,071,804	-0.01(-0.02%)
May 01, 2018	39.20	39.35	37.72	38.63	1,594,413	-0.79(-2.01%)
Apr 30, 2018	39.79	39.98	39.41	39.42	1,375,200	-0.34(-0.86%)
Apr 27, 2018	39.37	39.82	38.77	39.76	2,181,710	-0.04(-0.09%)
Apr 26, 2018	39.17	40.34	38.34	39.80	2,746,101	+0.22(+0.57%)
Apr 25, 2018	40.58	40.82	39.41	39.58	2,119,410	-1.22(-2.98%)
Apr 24, 2018	41.79	41.82	40.37	40.79	1,281,331	-0.54(-1.30%)
Apr 23, 2018	41.47	41.80	41.24	41.33	1,175,413	-0.59(-1.41%)
Apr 20, 2018	42.47	42.53	41.76	41.92	851,694	-0.69(-1.61%)
Apr 19, 2018	42.48	42.70	41.80	42.61	1,454,779	-0.19(-0.45%)
Apr 18, 2018	42.93	43.36	42.71	42.80	1,642,980	+0.55(+1.31%)
Apr 17, 2018	41.95	42.33	41.71	42.25	981,643	+0.58(+1.40%)
Apr 16, 2018	41.39	41.96	41.20	41.67	1,051,340	+0.69(+1.68%)
Apr 13, 2018	41.05	41.28	40.61	40.98	1,797,024	-0.89(-2.12%)
Apr 12, 2018	41.68	42.06	41.38	41.87	1,180,481	+0.16(+0.39%)
Apr 11, 2018	41.71	42.18	41.52	41.70	1,115,052	-0.23(-0.55%)
Apr 10, 2018	41.79	42.36	41.41	41.94	1,635,819	+1.35(+3.33%)
Apr 09, 2018	40.97	41.00	40.41	40.58	1,414,988	-0.26(-0.64%)
Apr 06, 2018	41.65	41.76	40.63	40.85	958,744	-1.02(-2.44%)
Apr 05, 2018	41.75	42.29	41.65	41.87	1,303,355	+0.44(+1.06%)
Apr 04, 2018	40.42	41.64	39.85	41.43	1,684,406	+0.49(+1.20%)
Apr 03, 2018	40.63	41.06	40.42	40.94	1,229,929	+0.46(+1.13%)
Apr 02, 2018	40.55	41.58	40.35	40.48	1,518,497	+0.04(+0.09%)
Mar 29, 2018		40.44	40.44	40.44	0	+1.31(+3.34%)
Mar 28, 2018	39.66	39.85	38.93	39.14	1,103,463	-0.71(-1.78%)
Mar 27, 2018	40.42	40.69	39.64	39.85	968,031	-0.47(-1.17%)
Mar 26, 2018	40.35	40.40	39.45	40.32	1,459,377	+0.41(+1.03%)
Mar 23, 2018	40.76	40.76	39.90	39.91	1,439,771	-0.63(-1.56%)
Mar 22, 2018	41.03	41.45	40.26	40.54	1,291,526	-1.15(-2.76%)
Mar 21, 2018	41.35	42.26	41.26	41.69	1,649,242	+0.54(+1.32%)
Mar 20, 2018	40.90	41.41	40.36	41.14	1,670,675	+0.51(+1.25%)
Mar 19, 2018	40.49	40.71	40.23	40.64	844,556	-0.16(-0.40%)
Mar 16, 2018	40.79	41.14	40.53	40.80	1,564,770	+0.12(+0.29%)
Mar 15, 2018	40.91	40.95	40.47	40.68	854,959	-0.15(-0.37%)
Mar 14, 2018	40.91	41.05	40.64	40.83	1,217,960	+0.37(+0.90%)
Mar 13, 2018	40.71	41.03	40.39	40.46	1,183,443	-0.13(-0.33%)
Mar 12, 2018	40.78	40.90	40.01	40.60	1,232,216	-0.13(-0.31%)
Mar 09, 2018	40.32	41.10	40.32	40.73	1,596,268	+0.45(+1.11%)
Mar 08, 2018	40.66	40.66	40.03	40.28	1,419,205	-0.63(-1.55%)
Mar 07, 2018		40.98		40.91	1,647,877	+0.04(+0.11%)
Mar 06, 2018	40.31	41.44	40.31	40.87	2,139,232	+1.11(+2.80%)
Mar 05, 2018	39.19	40.01	39.12	39.76	1,453,643	+0.23(+0.59%)
Mar 02, 2018	39.35	39.55	38.76	39.52	1,784,135	-0.11(-0.28%)

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.