Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	42.22	42.86	41.73	42.42	1,839,402	-0.29(-0.68%)
May 30, 2018	42.10	42.86	41.96	42.71	1,439,328	+0.82(+1.96%)
May 29, 2018	41.46	42.19	41.26	41.89	1,718,847	+0.42(+1.01%)
May 28, 2018	40.76	41.80	40.52	41.47	804,982	+0.49(+1.20%)
May 25, 2018	41.28	41.49	40.83	40.98	1,269,724	-0.61(-1.47%)
May 24, 2018	41.50	41.95	41.14	41.59	2,009,771	-0.01(-0.02%)
May 23, 2018	41.84	42.22	41.59	41.60	1,615,728	-0.40(-0.95%)
May 22, 2018	42.20	42.86	41.89	42.00	1,320,494	-0.12(-0.28%)
May 18, 2018		42.12	42.12	42.12	0	+0.23(+0.55%)
May 17, 2018	41.70	42.10	41.62	41.89	1,460,455	+0.15(+0.36%)
May 16, 2018	42.16	42.16	41.73	41.74	1,277,204	-0.33(-0.78%)
May 15, 2018	42.30	42.52	41.90	42.07	1,498,301	-0.20(-0.47%)
May 14, 2018	41.67	42.38	41.56	42.27	1,149,253	+0.85(+2.05%)
May 11, 2018	41.34	41.81	41.31	41.42	1,203,721	+0.07(+0.17%)
May 10, 2018	41.16	41.57	41.03	41.35	2,623,239	+0.35(+0.85%)
May 09, 2018	41.00	41.49	40.84	41.00	1,531,334	+0.23(+0.56%)
May 08, 2018	40.45	40.83	39.57	40.77	1,698,302	+0.48(+1.19%)
May 07, 2018	40.18	41.44	40.11	40.29	3,000,955	+0.37(+0.93%)
May 04, 2018	39.46	40.01	39.17	39.92	1,154,958	+0.49(+1.24%)
May 03, 2018	39.87	40.15	39.37	39.43	1,457,606	-0.44(-1.10%)
May 02, 2018	39.34	40.12	39.32	39.87	1,393,095	+0.52(+1.32%)
May 01, 2018	39.93	39.93	39.04	39.35	1,000,068	-0.58(-1.45%)
Apr 30, 2018	39.73	40.37	39.52	39.93	1,151,809	+0.22(+0.55%)
Apr 27, 2018	39.06	40.47	39.06	39.71	1,082,281	+1.00(+2.58%)
Apr 26, 2018	38.41	38.83	38.32	38.71	731,578	+0.33(+0.86%)
Apr 25, 2018	37.34	38.44	37.27	38.38	924,316	+0.94(+2.51%)
Apr 24, 2018	37.73	37.98	37.09	37.44	657,118	-0.71(-1.86%)
Apr 23, 2018	37.53	38.37	37.42	38.15	714,800	+0.66(+1.76%)
Apr 20, 2018	37.65	37.74	37.35	37.49	563,180	-0.12(-0.32%)
Apr 19, 2018	37.68	37.82	37.42	37.61	576,010	+0.03(+0.08%)
Apr 18, 2018	37.10	37.75	37.09	37.58	551,508	+0.69(+1.87%)
Apr 17, 2018	37.04	37.09	36.86	36.89	512,893	-0.07(-0.19%)
Apr 16, 2018	37.31	37.31	36.91	36.96	337,343	-0.09(-0.24%)
Apr 13, 2018	36.84	37.30	36.69	37.05	629,607	+0.36(+0.98%)
Apr 12, 2018	36.06	36.81	35.94	36.69	733,272	+0.79(+2.20%)
Apr 11, 2018	35.81	36.02	35.65	35.90	782,988	+0.10(+0.28%)
Apr 10, 2018	35.95	36.18	35.60	35.80	1,072,363	+0.21(+0.59%)
Apr 09, 2018	35.93	36.00	35.30	35.59	1,016,005	-0.02(-0.06%)
Apr 06, 2018	36.15	36.32	35.36	35.61	917,142	-0.74(-2.04%)
Apr 05, 2018	34.34	36.38	34.13	36.35	1,312,754	+1.64(+4.72%)
Apr 04, 2018	34.04	34.85	33.78	34.71	1,047,762	+0.55(+1.61%)
Apr 03, 2018	33.85	34.19	33.43	34.16	816,322	+0.39(+1.15%)
Apr 02, 2018	33.88	34.11	33.54	33.77	610,041	-0.35(-1.03%)
Mar 29, 2018		34.12	34.12	34.12	0	+0.29(+0.86%)
Mar 28, 2018	33.92	34.12	33.68	33.83	639,125	-0.10(-0.29%)
Mar 27, 2018	34.21	34.34	33.83	33.93	886,732	-0.26(-0.76%)
Mar 26, 2018	34.19	34.32	33.90	34.19	732,735	+0.25(+0.74%)
Mar 23, 2018	34.69	34.81	33.86	33.94	810,942	-0.63(-1.82%)
Mar 22, 2018	35.31	35.32	34.54	34.57	560,370	-0.97(-2.73%)
Mar 21, 2018	34.77	35.68	34.60	35.54	1,048,735	+0.85(+2.45%)
Mar 20, 2018	34.46	34.92	34.46	34.69	1,044,286	+0.35(+1.02%)
Mar 19, 2018	34.34	34.45	34.11	34.34	591,615	-0.10(-0.29%)
Mar 16, 2018	34.17	34.72	34.17	34.44	2,174,298	+0.34(+1.00%)
Mar 15, 2018	34.31	34.44	33.98	34.10	763,105	-0.12(-0.35%)
Mar 14, 2018	34.63	34.85	34.17	34.22	819,016	-0.29(-0.84%)
Mar 13, 2018	34.97	35.19	34.40	34.51	915,805	-0.35(-1.00%)
Mar 12, 2018	35.10	35.31	34.66	34.86	618,242	-0.23(-0.66%)
Mar 09, 2018	34.85	35.36	34.64	35.09	750,213	+0.31(+0.89%)
Mar 08, 2018	35.12	35.25	34.68	34.78	682,515	-0.33(-0.94%)
Mar 07, 2018		35.57		35.11	764,233	-0.16(-0.45%)
Mar 06, 2018	35.30	35.50	35.09	35.27	899,150	+0.14(+0.40%)
Mar 05, 2018	34.00	35.19	34.00	35.13	845,349	+0.88(+2.57%)
Mar 02, 2018	34.10	34.50	34.03	34.25	796,308	-0.02(-0.06%)

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.