Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	40.44	40.68	39.84	39.84	70,333	-0.77(-1.89%)
May 30, 2018	40.41	41.08	40.41	40.61	69,654	+0.17(+0.43%)
May 29, 2018	39.90	40.62	39.72	40.43	69,583	+0.51(+1.28%)
May 25, 2018		39.92	39.92	39.92	0	+0.23(+0.58%)
May 24, 2018	39.43	39.83	39.29	39.69	27,121	+0.42(+1.07%)
May 23, 2018	38.85	39.44	38.67	39.27	30,149	+0.51(+1.32%)
May 22, 2018	38.68	39.01	38.67	38.76	46,839	+0.00(+0.00%)
May 21, 2018	38.06	38.79	37.49	38.76	60,601	+0.64(+1.67%)
May 18, 2018	38.17	38.34	37.75	38.12	49,133	+0.26(+0.70%)
May 17, 2018	38.25	38.37	37.80	37.86	49,052	-0.21(-0.56%)
May 16, 2018	38.67	38.72	37.79	38.07	51,862	-0.55(-1.43%)
May 15, 2018	38.91	38.95	38.45	38.62	63,421	-0.40(-1.02%)
May 14, 2018	39.53	39.82	38.81	39.02	47,139	-0.48(-1.22%)
May 11, 2018	39.38	39.61	39.29	39.50	35,532	+0.13(+0.33%)
May 10, 2018	39.47	39.65	39.12	39.37	53,095	+0.07(+0.19%)
May 09, 2018	39.52	39.57	39.06	39.30	38,354	-0.15(-0.37%)
May 08, 2018	39.90	39.90	39.11	39.45	55,420	-0.53(-1.33%)
May 07, 2018	40.09	40.22	39.83	39.98	46,074	-0.06(-0.14%)
May 04, 2018	39.63	40.31	39.63	40.04	39,555	+0.33(+0.83%)
May 03, 2018	39.53	39.91	39.24	39.71	55,709	+0.11(+0.27%)
May 02, 2018	39.61	40.05	39.41	39.60	80,757	-0.11(-0.29%)
May 01, 2018	39.86	39.86	39.17	39.72	41,991	-0.08(-0.21%)
Apr 30, 2018	40.16	40.40	39.43	39.80	61,533	-0.31(-0.78%)
Apr 27, 2018	39.57	40.48	39.57	40.11	59,828	+0.55(+1.39%)
Apr 26, 2018	38.91	39.90	38.32	39.56	74,811	+1.69(+4.46%)
Apr 25, 2018	37.75	38.10	37.34	37.87	55,229	+0.05(+0.13%)
Apr 24, 2018	37.61	38.00	37.33	37.82	53,579	+0.28(+0.74%)
Apr 23, 2018	37.60	37.87	37.33	37.55	47,035	-0.05(-0.13%)
Apr 20, 2018	37.60	37.71	37.27	37.60	56,736	-0.11(-0.28%)
Apr 19, 2018	37.91	38.07	37.54	37.70	33,273	-0.30(-0.80%)
Apr 18, 2018	38.55	38.78	38.00	38.00	51,725	-0.52(-1.36%)
Apr 17, 2018	37.96	38.66	37.96	38.53	50,391	+0.49(+1.29%)
Apr 16, 2018	37.09	38.10	36.75	38.04	186,926	+0.81(+2.18%)
Apr 13, 2018	38.16	38.54	37.02	37.23	205,584	-0.91(-2.38%)
Apr 12, 2018	38.66	38.68	37.93	38.14	68,434	-0.43(-1.10%)
Apr 11, 2018	38.69	39.08	38.36	38.56	44,594	-0.23(-0.59%)
Apr 10, 2018	38.78	38.98	38.42	38.79	45,797	+0.13(+0.34%)
Apr 09, 2018	39.05	39.09	38.54	38.66	51,679	-0.27(-0.69%)
Apr 06, 2018	38.98	39.33	38.75	38.93	49,481	-0.04(-0.11%)
Apr 05, 2018	38.67	39.32	38.16	38.97	72,976	+0.33(+0.85%)
Apr 04, 2018	38.17	38.89	38.04	38.64	58,781	+0.21(+0.55%)
Apr 03, 2018	37.73	38.54	37.59	38.43	63,511	+0.71(+1.89%)
Apr 02, 2018	38.08	38.57	37.55	37.72	49,443	-0.29(-0.78%)
Mar 29, 2018		38.01	38.01	38.01	0	-0.34(-0.88%)
Mar 28, 2018	37.85	38.43	37.27	38.35	54,671	+0.56(+1.47%)
Mar 27, 2018	37.08	38.15	36.92	37.79	57,189	+0.62(+1.67%)
Mar 26, 2018	36.72	37.34	36.65	37.17	60,230	+0.61(+1.66%)
Mar 23, 2018	37.10	37.57	36.56	36.56	66,881	-0.57(-1.52%)
Mar 22, 2018	36.76	37.78	36.76	37.13	59,402	+0.29(+0.80%)
Mar 21, 2018	36.50	37.14	36.45	36.83	48,938	+0.34(+0.92%)
Mar 20, 2018	36.78	36.94	36.37	36.50	48,054	-0.42(-1.13%)
Mar 19, 2018	36.89	36.96	36.47	36.92	59,547	+0.01(+0.02%)
Mar 16, 2018	36.51	37.15	36.51	36.91	175,622	+0.38(+1.05%)
Mar 15, 2018	36.09	36.71	36.03	36.52	178,972	+0.37(+1.02%)
Mar 14, 2018	35.94	36.21	35.76	36.15	64,995	+0.29(+0.82%)
Mar 13, 2018	35.98	36.42	35.70	35.86	67,566	-0.02(-0.05%)
Mar 12, 2018	35.51	35.94	35.42	35.88	57,688	+0.35(+0.99%)
Mar 09, 2018	35.37	35.62	35.02	35.52	56,327	+0.15(+0.42%)
Mar 08, 2018	34.96	35.40	34.96	35.38	47,035	+0.43(+1.22%)
Mar 07, 2018			34.59	34.95	65,680	-0.11(-0.30%)
Mar 06, 2018	35.16	35.26	34.60	35.06	52,015	-0.05(-0.14%)
Mar 05, 2018	34.57	35.45	34.57	35.11	51,046	+0.43(+1.25%)
Mar 02, 2018	34.56	34.97	34.43	34.67	76,640	+0.03(+0.09%)

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.