Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	43.50	43.71	42.40	42.48	562,223	-1.06(-2.43%)
May 30, 2018	43.07	43.84	42.99	43.54	591,026	+0.80(+1.88%)
May 29, 2018	43.24	43.41	42.40	42.74	641,832	-1.10(-2.51%)
May 25, 2018		43.84	43.84	43.84	0	+0.17(+0.39%)
May 24, 2018	43.79	43.79	42.61	43.67	668,890	-0.08(-0.19%)
May 23, 2018	44.30	44.39	43.67	43.75	616,907	-0.63(-1.43%)
May 22, 2018	44.51	44.77	44.13	44.39	486,817	-0.13(-0.28%)
May 21, 2018	43.96	44.81	43.92	44.51	575,478	+0.72(+1.64%)
May 18, 2018	44.39	44.39	43.77	43.79	1,075,337	-0.38(-0.86%)
May 17, 2018	43.79	44.26	43.58	44.17	506,229	+0.30(+0.67%)
May 16, 2018	43.92	44.26	43.67	43.88	691,627	-0.04(-0.10%)
May 15, 2018	43.24	44.15	43.24	43.92	695,606	+0.47(+1.07%)
May 14, 2018	43.58	43.67	43.24	43.46	623,686	+0.08(+0.19%)
May 11, 2018	43.58	43.79	43.29	43.37	463,478	-0.13(-0.29%)
May 10, 2018	43.41	43.62	42.99	43.50	554,216	+0.00(+0.00%)
May 09, 2018	43.29	43.88	42.99	43.50	429,441	+0.44(+1.03%)
May 08, 2018	43.46	43.50	42.74	43.05	426,203	+0.19(+0.44%)
May 07, 2018	42.36	43.33	42.23	42.86	604,709	+0.72(+1.71%)
May 04, 2018	41.30	42.74	41.17	42.14	621,454	+0.59(+1.42%)
May 03, 2018	41.60	41.93	41.00	41.55	455,615	-0.34(-0.81%)
May 02, 2018	41.43	42.48	41.38	41.89	639,072	+0.25(+0.61%)
May 01, 2018	41.09	41.85	40.75	41.64	563,406	+0.34(+0.82%)
Apr 30, 2018	42.14	42.14	41.30	41.30	546,417	-0.63(-1.51%)
Apr 27, 2018	41.30	42.19	41.30	41.93	668,931	+0.42(+1.02%)
Apr 26, 2018	41.51	41.98	41.47	41.51	527,483	-0.13(-0.30%)
Apr 25, 2018	41.98	42.10	41.43	41.64	660,460	-0.51(-1.20%)
Apr 24, 2018	41.98	42.53	41.05	42.14	941,104	+0.42(+1.01%)
Apr 23, 2018	40.96	41.79	40.96	41.72	1,012,610	+0.85(+2.07%)
Apr 20, 2018	40.92	41.38	40.77	40.88	799,871	-0.08(-0.21%)
Apr 19, 2018	40.58	41.60	40.33	40.96	2,176,222	-0.04(-0.10%)
Apr 18, 2018	42.61	42.61	40.29	41.00	2,799,806	-2.54(-5.83%)
Apr 17, 2018	44.77	44.77	43.37	43.54	769,619	-0.97(-2.18%)
Apr 16, 2018	44.47	44.68	44.00	44.51	353,000	+0.34(+0.77%)
Apr 13, 2018	45.23	45.23	43.86	44.17	440,397	-0.72(-1.60%)
Apr 12, 2018	44.39	45.32	43.84	44.89	418,640	+0.80(+1.82%)
Apr 11, 2018	44.05	44.24	43.75	44.09	381,745	-0.25(-0.57%)
Apr 10, 2018	44.00	44.43	43.58	44.34	678,498	+1.01(+2.34%)
Apr 09, 2018	43.50	44.39	43.33	43.33	620,469	+0.25(+0.59%)
Apr 06, 2018	43.84	44.26	42.42	43.07	690,988	-1.44(-3.23%)
Apr 05, 2018	44.64	44.64	43.60	44.51	375,665	+0.30(+0.67%)
Apr 04, 2018	42.95	44.43	42.88	44.22	695,519	+0.59(+1.36%)
Apr 03, 2018	38.68	43.84	38.68	43.62	918,854	+0.85(+1.98%)
Apr 02, 2018	43.67	43.88	42.40	42.78	746,376	-0.93(-2.13%)
Mar 29, 2018		43.71	43.71	43.71	0	+0.21(+0.49%)
Mar 28, 2018	42.86	43.79	42.19	43.50	572,787	+0.72(+1.68%)
Mar 27, 2018	44.17	44.26	42.36	42.78	587,190	-1.35(-3.07%)
Mar 26, 2018	43.33	44.20	42.48	44.13	1,521,215	+1.52(+3.57%)
Mar 23, 2018	44.39	44.47	42.53	42.61	583,931	-1.52(-3.45%)
Mar 22, 2018	45.65	45.98	44.05	44.13	663,969	-1.90(-4.13%)
Mar 21, 2018	46.25	46.58	45.86	46.03	670,299	-0.13(-0.27%)
Mar 20, 2018	46.54	46.71	46.08	46.16	508,234	-0.21(-0.46%)
Mar 19, 2018	46.88	47.09	45.86	46.37	611,230	-0.68(-1.44%)
Mar 16, 2018	46.75	47.68	46.75	47.05	1,774,347	+0.30(+0.63%)
Mar 15, 2018	46.41	46.79	46.12	46.75	560,112	+0.55(+1.19%)
Mar 14, 2018	47.09	47.34	45.97	46.20	557,695	-0.89(-1.89%)
Mar 13, 2018	47.30	47.43	46.75	47.09	514,122	-0.04(-0.09%)
Mar 12, 2018	47.05	47.30	46.69	47.13	437,184	+0.08(+0.18%)
Mar 09, 2018	46.67	47.09	46.20	47.05	391,826	+1.01(+2.20%)
Mar 08, 2018	46.79	47.01	45.48	46.03	372,201	-0.55(-1.18%)
Mar 07, 2018		46.82		46.58	789,999	+0.68(+1.47%)
Mar 06, 2018	45.44	45.99	44.81	45.91	456,034	+0.68(+1.50%)
Mar 05, 2018	44.17	45.44	43.58	45.23	630,467	+0.68(+1.52%)
Mar 02, 2018	43.07	44.72	42.82	44.55	773,170	+1.05(+2.41%)

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.