Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	43.81	44.12	43.43	43.56	1,402,509	-0.28(-0.64%)
May 30, 2018	43.33	43.95	43.11	43.84	1,381,044	+0.81(+1.88%)
May 29, 2018	43.18	43.62	42.80	43.03	1,681,038	-0.73(-1.66%)
May 25, 2018		43.76	43.76	43.76	0	-0.15(-0.34%)
May 24, 2018	43.58	44.02	43.30	43.91	1,800,094	-0.12(-0.27%)
May 23, 2018	44.30	44.34	43.73	44.03	1,545,757	-0.52(-1.18%)
May 22, 2018	44.83	45.07	44.50	44.55	1,344,771	-0.26(-0.58%)
May 21, 2018	44.82	45.34	44.80	44.81	619,739	+0.35(+0.79%)
May 18, 2018	44.44	44.52	43.95	44.46	1,236,972	-0.05(-0.12%)
May 17, 2018	44.39	44.68	44.23	44.52	1,452,435	-0.01(-0.02%)
May 16, 2018	43.94	44.70	43.89	44.52	1,583,097	+0.67(+1.52%)
May 15, 2018	43.89	44.07	43.33	43.86	2,010,550	-0.12(-0.28%)
May 14, 2018	43.13	44.43	43.10	43.98	1,987,712	+1.49(+3.51%)
May 11, 2018	42.66	43.09	42.45	42.49	1,933,627	+0.03(+0.08%)
May 10, 2018	41.63	42.80	40.91	42.45	2,582,465	+1.56(+3.81%)
May 09, 2018	40.93	40.94	40.40	40.89	2,419,533	+0.18(+0.45%)
May 08, 2018	40.84	40.86	40.30	40.71	1,358,900	-0.15(-0.38%)
May 07, 2018	40.65	40.91	40.52	40.87	1,307,761	+0.30(+0.73%)
May 04, 2018	39.48	40.78	39.48	40.57	1,084,590	+0.86(+2.17%)
May 03, 2018	40.07	40.07	39.29	39.71	1,702,113	-0.50(-1.24%)
May 02, 2018	39.97	40.74	39.93	40.21	2,046,886	+0.35(+0.88%)
May 01, 2018	39.56	40.02	39.48	39.86	2,212,379	+0.21(+0.53%)
Apr 30, 2018	39.98	40.27	39.65	39.65	1,494,122	-0.04(-0.10%)
Apr 27, 2018	40.07	40.27	39.66	39.69	1,310,774	-0.38(-0.94%)
Apr 26, 2018	39.82	40.16	39.45	40.07	1,437,488	+0.42(+1.07%)
Apr 25, 2018	39.63	39.95	39.43	39.64	1,038,608	-0.05(-0.14%)
Apr 24, 2018	40.01	40.28	39.35	39.70	1,377,112	-0.29(-0.72%)
Apr 23, 2018	39.60	40.23	39.54	39.99	1,224,846	+0.36(+0.90%)
Apr 20, 2018	39.36	39.78	39.33	39.63	1,412,807	+0.34(+0.86%)
Apr 19, 2018	40.17	40.26	39.07	39.30	2,336,611	-0.95(-2.35%)
Apr 18, 2018	40.93	41.09	40.23	40.24	2,260,665	-0.58(-1.42%)
Apr 17, 2018	41.25	41.37	40.77	40.82	1,415,706	-0.13(-0.33%)
Apr 16, 2018	40.61	41.05	40.47	40.95	1,058,550	+0.59(+1.47%)
Apr 13, 2018	40.92	41.18	40.23	40.36	1,656,166	-0.33(-0.81%)
Apr 12, 2018	40.75	41.18	40.62	40.69	1,680,411	+0.19(+0.46%)
Apr 11, 2018	39.87	40.87	39.87	40.50	1,826,014	+0.36(+0.90%)
Apr 10, 2018	40.26	40.65	40.05	40.14	2,643,742	+0.59(+1.50%)
Apr 09, 2018	39.62	39.96	39.22	39.55	1,894,845	+0.18(+0.46%)
Apr 06, 2018	39.32	40.28	38.91	39.37	2,781,928	-0.36(-0.90%)
Apr 05, 2018	38.70	39.95	38.65	39.73	3,061,390	+1.04(+2.69%)
Apr 04, 2018	37.18	38.70	36.70	38.68	2,095,924	+0.79(+2.09%)
Apr 03, 2018	36.96	37.99	36.84	37.89	1,798,338	+1.44(+3.96%)
Apr 02, 2018	37.86	38.03	36.23	36.45	2,667,488	-1.42(-3.76%)
Mar 29, 2018		37.87	37.87	37.87	0	+1.30(+3.57%)
Mar 28, 2018	36.68	37.25	36.53	36.57	2,112,019	-0.19(-0.53%)
Mar 27, 2018	37.38	37.70	36.52	36.76	1,566,782	-0.47(-1.26%)
Mar 26, 2018	36.18	37.33	36.15	37.23	2,039,832	+1.47(+4.12%)
Mar 23, 2018	36.84	37.10	35.71	35.76	2,401,703	-0.85(-2.31%)
Mar 22, 2018	37.67	37.92	36.60	36.61	2,581,059	-2.18(-5.63%)
Mar 21, 2018	37.78	38.98	37.70	38.79	2,659,809	+1.31(+3.50%)
Mar 20, 2018	37.14	37.62	37.04	37.48	1,629,412	+0.41(+1.11%)
Mar 19, 2018	37.35	37.43	36.86	37.07	1,705,019	-0.32(-0.86%)
Mar 16, 2018	37.89	37.89	37.08	37.39	1,844,207	-0.60(-1.57%)
Mar 15, 2018	36.13	38.06	36.01	37.99	4,256,060	+2.18(+6.10%)
Mar 14, 2018	36.10	36.22	35.63	35.81	1,433,258	+0.09(+0.24%)
Mar 13, 2018	36.00	36.18	35.66	35.72	1,087,543	-0.13(-0.36%)
Mar 12, 2018	35.84	36.47	35.79	35.85	1,399,718	+0.03(+0.08%)
Mar 09, 2018	35.59	35.91	35.28	35.82	1,319,123	+0.52(+1.49%)
Mar 08, 2018	35.24	35.48	34.92	35.30	2,141,382	+0.53(+1.53%)
Mar 07, 2018		34.83	34.38	34.76	1,788,272	-0.15(-0.44%)
Mar 06, 2018	35.00	35.25	34.67	34.92	2,249,684	+0.14(+0.40%)
Mar 05, 2018	34.52	34.96	34.29	34.78	2,548,610	+0.03(+0.08%)
Mar 02, 2018	35.05	35.11	34.48	34.75	2,948,900	-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.