Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	48.44	49.07	48.08	48.14	3,297,252	-0.12(-0.25%)
May 30, 2018	47.65	48.65	47.57	48.26	3,242,719	+0.70(+1.46%)
May 29, 2018	46.05	47.76	46.00	47.57	3,691,267	+1.40(+3.03%)
May 25, 2018		46.17	46.17	46.17	0	+0.99(+2.19%)
May 24, 2018	47.04	48.78	44.52	45.18	15,303,156	+2.42(+5.65%)
May 23, 2018	41.11	43.12	41.08	42.76	5,344,083	+1.63(+3.97%)
May 22, 2018	42.03	42.12	40.79	41.12	2,474,398	-0.66(-1.58%)
May 21, 2018	42.48	43.04	41.54	41.78	2,339,301	-0.53(-1.25%)
May 18, 2018	42.47	42.56	42.18	42.32	1,884,344	-0.10(-0.25%)
May 17, 2018	42.04	42.68	41.91	42.42	1,477,428	+0.36(+0.85%)
May 16, 2018	42.12	42.83	41.96	42.06	1,600,485	+0.20(+0.48%)
May 15, 2018	42.03	42.80	41.72	41.86	1,926,921	-0.42(-0.99%)
May 14, 2018	41.84	42.30	41.40	42.28	1,885,391	+0.43(+1.04%)
May 11, 2018	41.86	42.15	41.22	41.85	1,091,952	+0.10(+0.25%)
May 10, 2018	42.33	42.50	41.58	41.74	1,413,328	-0.76(-1.78%)
May 09, 2018	42.76	43.17	42.24	42.50	752,708	-0.06(-0.14%)
May 08, 2018	42.61	42.85	42.34	42.56	1,658,329	-0.09(-0.20%)
May 07, 2018	43.11	43.11	41.96	42.65	1,183,483	-0.38(-0.89%)
May 04, 2018	41.98	43.37	41.98	43.03	1,929,120	+0.84(+2.00%)
May 03, 2018	41.85	42.22	41.32	42.18	1,381,196	+0.27(+0.64%)
May 02, 2018	41.82	42.17	41.35	41.92	1,299,207	+0.16(+0.37%)
May 01, 2018	41.38	41.86	41.00	41.76	1,769,605	+0.20(+0.48%)
Apr 30, 2018	42.84	42.84	41.49	41.56	1,212,325	-1.20(-2.81%)
Apr 27, 2018	42.43	43.03	42.23	42.76	1,426,974	+0.30(+0.70%)
Apr 26, 2018	42.44	42.62	41.97	42.46	1,423,317	+0.11(+0.27%)
Apr 25, 2018	42.07	42.51	41.68	42.35	1,259,242	+0.25(+0.59%)
Apr 24, 2018	42.78	43.04	41.87	42.10	1,465,207	-0.25(-0.59%)
Apr 23, 2018	42.19	42.73	42.05	42.35	1,500,638	+0.15(+0.35%)
Apr 20, 2018	42.51	43.14	42.03	42.20	2,025,296	-0.26(-0.61%)
Apr 19, 2018	42.49	42.69	41.78	42.46	2,288,383	-0.28(-0.65%)
Apr 18, 2018	42.18	43.24	42.03	42.74	2,381,885	+0.72(+1.70%)
Apr 17, 2018	41.99	42.23	41.69	42.02	2,321,643	+0.29(+0.70%)
Apr 16, 2018	41.45	42.05	40.86	41.73	3,085,417	+0.32(+0.77%)
Apr 13, 2018	42.34	42.45	41.33	41.41	1,823,227	-0.71(-1.68%)
Apr 12, 2018	42.58	42.84	41.90	42.12	2,249,707	-1.11(-2.57%)
Apr 11, 2018	43.38	43.95	43.13	43.23	978,619	-0.28(-0.63%)
Apr 10, 2018	43.07	43.60	42.92	43.50	1,374,836	+0.89(+2.08%)
Apr 09, 2018	43.44	43.86	42.59	42.62	1,932,445	-0.73(-1.69%)
Apr 06, 2018	44.47	44.53	42.90	43.35	1,494,793	-1.45(-3.23%)
Apr 05, 2018	44.23	44.96	43.86	44.80	1,202,869	+0.66(+1.48%)
Apr 04, 2018	42.76	44.20	42.57	44.14	1,459,642	+1.03(+2.40%)
Apr 03, 2018	43.07	43.78	42.91	43.11	1,435,685	+0.22(+0.52%)
Apr 02, 2018	45.25	45.36	42.71	42.88	3,267,866	-2.59(-5.69%)
Mar 29, 2018		45.47	45.47	45.47	0	+0.79(+1.77%)
Mar 28, 2018	44.45	45.56	44.14	44.68	1,404,189	+0.38(+0.86%)
Mar 27, 2018	44.73	44.94	43.93	44.30	1,583,248	-0.17(-0.39%)
Mar 26, 2018	43.81	44.54	43.52	44.47	1,364,995	+1.28(+2.97%)
Mar 23, 2018	43.80	44.25	43.18	43.19	2,291,494	-0.55(-1.26%)
Mar 22, 2018	44.81	45.16	43.66	43.74	3,010,491	-1.94(-4.25%)
Mar 21, 2018	45.91	46.50	45.59	45.68	1,230,098	-0.24(-0.53%)
Mar 20, 2018	46.49	46.63	45.13	45.92	2,348,115	-0.53(-1.15%)
Mar 19, 2018	47.30	47.85	46.00	46.45	3,070,830	-1.22(-2.57%)
Mar 16, 2018	47.68	48.59	46.56	47.68	3,761,740	+0.25(+0.53%)
Mar 15, 2018	47.56	48.58	46.23	47.43	7,308,444	+1.15(+2.48%)
Mar 14, 2018	45.46	46.52	45.11	46.28	5,205,758	+0.83(+1.82%)
Mar 13, 2018	44.72	45.95	44.47	45.45	3,671,081	+0.59(+1.33%)
Mar 12, 2018	45.68	46.20	44.32	44.86	3,408,886	-0.70(-1.53%)
Mar 09, 2018	45.22	46.11	45.22	45.56	2,059,935	+0.49(+1.09%)
Mar 08, 2018	45.44	45.68	44.90	45.06	2,198,300	-0.16(-0.36%)
Mar 07, 2018		45.75		45.23	1,194,977	-0.83(-1.80%)
Mar 06, 2018	45.30	46.06	44.99	46.06	1,949,517	+0.76(+1.67%)
Mar 05, 2018	45.49	45.71	44.75	45.30	1,680,089	-0.27(-0.59%)
Mar 02, 2018	44.33	45.74	44.00	45.56	1,326,557	+0.78(+1.75%)

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.