Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	51.45	51.63	50.37	50.51	77,059	-1.01(-1.97%)
May 30, 2018	51.37	51.97	51.02	51.52	96,030	+0.43(+0.85%)
May 29, 2018	50.88	51.40	50.55	51.09	73,974	+0.15(+0.29%)
May 25, 2018		50.94	50.94	50.94	0	+0.06(+0.12%)
May 24, 2018	50.80	51.25	50.43	50.88	80,302	-0.02(-0.04%)
May 23, 2018	49.60	51.14	49.21	50.90	59,246	+1.24(+2.50%)
May 22, 2018	50.01	50.48	49.28	49.66	62,384	-0.39(-0.79%)
May 21, 2018	49.86	50.58	49.78	50.05	51,602	+0.39(+0.78%)
May 18, 2018	49.88	49.97	49.11	49.67	64,643	+0.10(+0.21%)
May 17, 2018	49.03	50.29	49.03	49.56	140,486	+0.49(+1.00%)
May 16, 2018	48.62	49.49	48.32	49.07	77,195	+0.56(+1.15%)
May 15, 2018	47.83	49.13	47.80	48.51	77,892	+0.57(+1.18%)
May 14, 2018	47.47	47.98	46.93	47.95	108,468	+0.71(+1.51%)
May 11, 2018	46.98	47.95	46.98	47.23	78,135	+0.33(+0.70%)
May 10, 2018	47.28	47.28	46.35	46.90	233,180	-0.32(-0.68%)
May 09, 2018	46.14	47.69	45.66	47.22	133,010	+1.17(+2.54%)
May 08, 2018	45.00	46.08	44.55	46.05	119,657	+1.06(+2.37%)
May 07, 2018	46.72	46.72	44.33	44.99	140,806	-1.73(-3.70%)
May 04, 2018	42.61	46.72	42.61	46.72	273,702	+4.89(+11.68%)
May 03, 2018	41.73	42.23	41.20	41.83	124,178	+0.10(+0.25%)
May 02, 2018	42.23	42.26	41.57	41.73	74,338	-0.54(-1.27%)
May 01, 2018	42.33	42.40	41.37	42.26	40,017	-0.10(-0.25%)
Apr 30, 2018	43.31	43.31	42.12	42.37	34,232	-0.81(-1.88%)
Apr 27, 2018	43.57	43.57	43.03	43.18	31,317	-0.38(-0.87%)
Apr 26, 2018	43.55	43.56	42.99	43.56	39,549	+0.10(+0.22%)
Apr 25, 2018	42.89	43.63	42.89	43.46	35,822	+0.60(+1.39%)
Apr 24, 2018	42.49	43.10	42.11	42.87	60,085	+0.30(+0.70%)
Apr 23, 2018	42.37	43.18	41.76	42.57	81,195	+0.21(+0.49%)
Apr 20, 2018	43.17	43.63	42.22	42.36	71,777	-0.99(-2.28%)
Apr 19, 2018	43.56	43.80	43.27	43.35	40,717	-0.35(-0.80%)
Apr 18, 2018	43.56	43.85	43.37	43.70	46,867	+0.13(+0.31%)
Apr 17, 2018	43.63	43.74	43.23	43.57	61,041	+0.10(+0.24%)
Apr 16, 2018	43.60	43.81	43.19	43.46	71,488	+0.02(+0.05%)
Apr 13, 2018	43.58	43.68	42.93	43.44	38,247	-0.05(-0.12%)
Apr 12, 2018	43.85	43.85	43.30	43.49	21,345	+0.00(+0.00%)
Apr 11, 2018	43.62	43.77	43.24	43.49	79,910	+0.09(+0.21%)
Apr 10, 2018	43.34	43.69	42.84	43.40	75,259	+0.31(+0.73%)
Apr 09, 2018	43.08	43.89	42.84	43.09	107,105	+0.26(+0.61%)
Apr 06, 2018	42.87	43.48	42.68	42.83	35,196	-0.16(-0.36%)
Apr 05, 2018	43.03	43.36	42.82	42.99	50,773	-0.19(-0.45%)
Apr 04, 2018	42.08	43.52	41.98	43.18	71,386	+0.52(+1.22%)
Apr 03, 2018	42.80	42.98	42.11	42.66	51,940	+0.35(+0.83%)
Apr 02, 2018	43.11	43.33	41.92	42.31	63,900	-0.79(-1.83%)
Mar 29, 2018		43.10	43.10	43.10	0	-0.54(-1.23%)
Mar 28, 2018	42.92	44.13	42.92	43.63	95,290	+0.80(+1.86%)
Mar 27, 2018	42.84	43.38	42.51	42.84	61,234	+0.04(+0.09%)
Mar 26, 2018	43.00	44.05	42.10	42.80	78,454	+0.19(+0.45%)
Mar 23, 2018	43.34	44.12	42.56	42.61	141,121	-0.52(-1.21%)
Mar 22, 2018	43.53	44.09	43.06	43.13	100,187	-0.51(-1.16%)
Mar 21, 2018	43.01	44.10	42.65	43.63	117,436	+0.69(+1.61%)
Mar 20, 2018	43.19	43.31	42.17	42.94	87,946	-0.25(-0.57%)
Mar 19, 2018	43.74	43.74	42.84	43.19	53,055	-0.66(-1.49%)
Mar 16, 2018	43.37	44.26	43.37	43.84	229,345	+0.35(+0.80%)
Mar 15, 2018	43.91	44.01	43.05	43.49	125,961	-0.41(-0.93%)
Mar 14, 2018	44.24	44.58	43.74	43.90	50,756	-0.28(-0.62%)
Mar 13, 2018	44.32	44.58	43.86	44.18	46,718	-0.04(-0.10%)
Mar 12, 2018	43.74	44.62	43.74	44.22	63,414	+0.48(+1.11%)
Mar 09, 2018	43.95	44.33	43.39	43.74	203,784	-0.10(-0.22%)
Mar 08, 2018	43.95	44.62	43.66	43.84	63,426	-0.35(-0.79%)
Mar 07, 2018	44.52	44.96	43.78	44.19	65,516	-0.78(-1.74%)
Mar 06, 2018	43.34	45.22	43.16	44.97	94,245	+1.62(+3.75%)
Mar 05, 2018	43.34	43.75	43.17	43.34	74,922	+0.18(+0.41%)
Mar 02, 2018	42.46	43.64	42.46	43.16	53,462	+0.38(+0.89%)

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.