Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	43.77	44.08	43.39	43.52	1,403,767	-0.28(-0.64%)
May 30, 2018	43.29	43.91	43.07	43.80	1,382,282	+0.81(+1.88%)
May 29, 2018	43.14	43.58	42.76	42.99	1,682,546	-0.73(-1.66%)
May 25, 2018		43.72	43.72	43.72	0	-0.15(-0.34%)
May 24, 2018	43.54	43.98	43.27	43.87	1,801,709	-0.12(-0.27%)
May 23, 2018	44.26	44.30	43.69	43.99	1,547,143	-0.52(-1.18%)
May 22, 2018	44.79	45.03	44.46	44.51	1,345,977	-0.26(-0.58%)
May 21, 2018	44.78	45.30	44.76	44.77	620,294	+0.35(+0.79%)
May 18, 2018	44.40	44.48	43.91	44.42	1,238,081	-0.05(-0.12%)
May 17, 2018	44.35	44.64	44.19	44.48	1,453,738	-0.01(-0.02%)
May 16, 2018	43.90	44.66	43.85	44.48	1,584,517	+0.66(+1.52%)
May 15, 2018	43.85	44.03	43.30	43.82	2,012,353	-0.12(-0.28%)
May 14, 2018	43.09	44.39	43.06	43.94	1,989,495	+1.49(+3.51%)
May 11, 2018	42.62	43.05	42.41	42.45	1,935,361	+0.03(+0.08%)
May 10, 2018	41.60	42.76	40.87	42.42	2,584,781	+1.56(+3.81%)
May 09, 2018	40.90	40.90	40.37	40.86	2,421,703	+0.18(+0.45%)
May 08, 2018	40.80	40.82	40.26	40.68	1,360,118	-0.15(-0.38%)
May 07, 2018	40.62	40.88	40.49	40.83	1,308,934	+0.30(+0.73%)
May 04, 2018	39.45	40.74	39.45	40.54	1,085,562	+0.86(+2.17%)
May 03, 2018	40.03	40.03	39.25	39.68	1,703,640	-0.50(-1.24%)
May 02, 2018	39.94	40.70	39.89	40.17	2,048,722	+0.35(+0.88%)
May 01, 2018	39.52	39.98	39.45	39.82	2,214,363	+0.21(+0.53%)
Apr 30, 2018	39.94	40.23	39.62	39.62	1,495,462	-0.04(-0.10%)
Apr 27, 2018	40.04	40.23	39.62	39.66	1,311,950	-0.38(-0.94%)
Apr 26, 2018	39.78	40.13	39.41	40.03	1,438,778	+0.42(+1.07%)
Apr 25, 2018	39.60	39.91	39.39	39.61	1,039,540	-0.05(-0.14%)
Apr 24, 2018	39.98	40.24	39.31	39.66	1,378,347	-0.29(-0.72%)
Apr 23, 2018	39.56	40.19	39.50	39.95	1,225,945	+0.36(+0.90%)
Apr 20, 2018	39.33	39.74	39.29	39.60	1,414,074	+0.34(+0.86%)
Apr 19, 2018	40.13	40.22	39.04	39.26	2,338,707	-0.95(-2.35%)
Apr 18, 2018	40.89	41.05	40.19	40.21	2,262,693	-0.58(-1.42%)
Apr 17, 2018	41.21	41.33	40.73	40.78	1,416,976	-0.13(-0.33%)
Apr 16, 2018	40.58	41.01	40.43	40.92	1,059,499	+0.59(+1.47%)
Apr 13, 2018	40.88	41.14	40.19	40.33	1,657,651	-0.33(-0.81%)
Apr 12, 2018	40.71	41.14	40.58	40.66	1,681,918	+0.19(+0.46%)
Apr 11, 2018	39.84	40.84	39.84	40.47	1,827,652	+0.36(+0.90%)
Apr 10, 2018	40.22	40.61	40.02	40.11	2,646,113	+0.59(+1.50%)
Apr 09, 2018	39.59	39.92	39.18	39.51	1,896,544	+0.18(+0.46%)
Apr 06, 2018	39.29	40.25	38.87	39.33	2,784,423	-0.36(-0.90%)
Apr 05, 2018	38.67	39.91	38.62	39.69	3,064,135	+1.04(+2.69%)
Apr 04, 2018	37.15	38.67	36.67	38.65	2,097,804	+0.79(+2.09%)
Apr 03, 2018	36.92	37.96	36.80	37.86	1,799,950	+1.44(+3.96%)
Apr 02, 2018	37.82	38.00	36.20	36.41	2,669,880	-1.42(-3.76%)
Mar 29, 2018		37.84	37.84	37.84	0	+1.30(+3.57%)
Mar 28, 2018	36.65	37.21	36.50	36.53	2,113,913	-0.19(-0.53%)
Mar 27, 2018	37.35	37.66	36.49	36.73	1,568,187	-0.47(-1.26%)
Mar 26, 2018	36.14	37.30	36.12	37.20	2,041,661	+1.47(+4.12%)
Mar 23, 2018	36.80	37.06	35.68	35.73	2,403,857	-0.85(-2.31%)
Mar 22, 2018	37.63	37.89	36.57	36.57	2,583,374	-2.18(-5.63%)
Mar 21, 2018	37.75	38.94	37.67	38.76	2,662,194	+1.31(+3.50%)
Mar 20, 2018	37.11	37.59	37.00	37.45	1,630,873	+0.41(+1.11%)
Mar 19, 2018	37.31	37.39	36.83	37.04	1,706,548	-0.32(-0.86%)
Mar 16, 2018	37.86	37.86	37.05	37.36	1,845,861	-0.60(-1.57%)
Mar 15, 2018	36.10	38.03	35.98	37.96	4,259,877	+2.18(+6.10%)
Mar 14, 2018	36.07	36.18	35.60	35.77	1,434,544	+0.09(+0.24%)
Mar 13, 2018	35.97	36.14	35.63	35.69	1,088,519	-0.13(-0.36%)
Mar 12, 2018	35.81	36.43	35.76	35.82	1,400,973	+0.03(+0.07%)
Mar 09, 2018	35.56	35.88	35.25	35.79	1,320,306	+0.52(+1.49%)
Mar 08, 2018	35.21	35.45	34.89	35.26	2,143,302	+0.53(+1.53%)
Mar 07, 2018		34.80	34.35	34.73	1,789,876	-0.15(-0.44%)
Mar 06, 2018	34.97	35.22	34.64	34.88	2,251,702	+0.14(+0.40%)
Mar 05, 2018	34.49	34.93	34.26	34.74	2,550,896	+0.03(+0.08%)
Mar 02, 2018	35.02	35.08	34.45	34.72	2,951,545	-0.74(-2.09%)

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.