Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	44.75	44.75	43.36	43.76	4,421,652	-1.10(-2.45%)
May 30, 2018	44.45	45.06	43.87	44.86	2,148,901	+0.48(+1.09%)
May 29, 2018	44.08	44.77	43.97	44.38	3,218,144	+0.18(+0.40%)
May 25, 2018		44.20	44.20	44.20	0	+0.64(+1.48%)
May 24, 2018	43.90	44.14	43.46	43.56	1,343,184	-0.34(-0.76%)
May 23, 2018	43.33	43.93	43.02	43.89	2,540,799	+0.58(+1.33%)
May 22, 2018	43.46	43.75	43.27	43.32	2,052,408	+0.06(+0.13%)
May 21, 2018	43.14	43.34	42.80	43.26	2,068,465	+0.27(+0.63%)
May 18, 2018	43.38	43.40	42.46	42.99	6,278,151	-0.53(-1.22%)
May 17, 2018	43.52	43.58	43.23	43.52	3,073,223	+0.07(+0.17%)
May 16, 2018	43.34	43.55	43.11	43.45	2,644,363	+0.08(+0.19%)
May 15, 2018	43.56	43.60	42.88	43.36	4,314,689	-0.48(-1.11%)
May 14, 2018	44.09	44.28	43.66	43.85	1,914,963	-0.19(-0.43%)
May 11, 2018	44.35	44.55	43.90	44.04	2,264,788	-0.29(-0.65%)
May 10, 2018	44.53	44.72	44.20	44.32	1,846,488	+0.02(+0.04%)
May 09, 2018	44.24	44.40	43.93	44.30	2,068,034	+0.02(+0.04%)
May 08, 2018	44.23	44.43	44.01	44.29	6,072,214	+0.19(+0.44%)
May 07, 2018	44.09	44.27	43.57	44.09	2,911,996	+0.16(+0.36%)
May 04, 2018	44.08	44.08	43.58	43.93	2,652,342	-0.19(-0.42%)
May 03, 2018	42.91	44.41	42.47	44.12	7,244,257	+1.56(+3.66%)
May 02, 2018	42.88	43.11	42.45	42.56	6,246,982	-0.40(-0.93%)
May 01, 2018	42.87	42.97	42.22	42.96	2,370,500	+0.09(+0.22%)
Apr 30, 2018	43.61	43.61	42.67	42.87	1,952,513	-0.54(-1.24%)
Apr 27, 2018	42.76	43.47	42.74	43.40	1,519,191	+0.59(+1.39%)
Apr 26, 2018	42.57	42.93	42.29	42.81	2,058,720	+0.23(+0.54%)
Apr 25, 2018	42.11	43.15	42.10	42.58	1,819,398	+0.40(+0.95%)
Apr 24, 2018	42.17	42.41	41.63	42.18	2,844,600	+0.05(+0.11%)
Apr 23, 2018	42.51	42.74	41.92	42.13	3,530,652	-0.40(-0.94%)
Apr 20, 2018	44.70	44.90	42.49	42.53	4,933,078	-2.67(-5.91%)
Apr 19, 2018	45.84	45.86	44.55	45.20	3,428,488	-1.44(-3.08%)
Apr 18, 2018	46.66	46.84	46.48	46.64	1,434,273	-0.05(-0.10%)
Apr 17, 2018	46.76	46.81	46.27	46.69	1,162,543	+0.20(+0.44%)
Apr 16, 2018	45.97	46.72	45.60	46.48	1,108,611	+1.07(+2.35%)
Apr 13, 2018	45.28	45.56	45.09	45.42	822,335	+0.14(+0.31%)
Apr 12, 2018	46.11	46.15	45.14	45.28	1,311,246	-0.54(-1.17%)
Apr 11, 2018	45.89	46.08	45.56	45.82	1,241,866	-0.28(-0.60%)
Apr 10, 2018	46.08	46.34	45.91	46.10	1,569,292	+0.19(+0.42%)
Apr 09, 2018	46.05	46.25	45.70	45.90	1,599,344	-0.03(-0.06%)
Apr 06, 2018	46.03	46.76	45.59	45.93	1,340,217	-0.33(-0.72%)
Apr 05, 2018	46.87	47.13	45.96	46.26	2,028,702	-0.57(-1.21%)
Apr 04, 2018	45.97	47.14	45.77	46.83	2,181,776	+0.76(+1.65%)
Apr 03, 2018	45.53	46.29	45.41	46.07	2,412,496	+0.67(+1.47%)
Apr 02, 2018	46.69	46.69	45.04	45.40	2,086,563	-1.33(-2.84%)
Mar 29, 2018		46.73	46.73	46.73	0	+1.04(+2.27%)
Mar 28, 2018	44.83	46.29	44.83	45.69	2,852,873	+1.00(+2.24%)
Mar 27, 2018	43.95	45.07	43.88	44.68	1,994,925	+0.73(+1.67%)
Mar 26, 2018	44.13	44.33	43.54	43.95	2,148,251	+0.06(+0.15%)
Mar 23, 2018	45.00	45.15	43.85	43.89	2,557,769	-1.00(-2.23%)
Mar 22, 2018	45.46	45.78	44.87	44.89	1,701,200	-0.57(-1.25%)
Mar 21, 2018	46.03	46.03	45.38	45.45	1,661,278	-0.64(-1.39%)
Mar 20, 2018	46.62	46.89	45.94	46.10	1,442,683	-0.47(-1.02%)
Mar 19, 2018	46.51	47.08	46.35	46.57	2,118,034	+0.17(+0.36%)
Mar 16, 2018	46.15	46.46	45.99	46.40	3,366,476	+0.44(+0.95%)
Mar 15, 2018	46.30	46.66	45.79	45.97	1,485,590	-0.28(-0.60%)
Mar 14, 2018	46.94	47.23	46.21	46.24	1,986,681	-0.84(-1.77%)
Mar 13, 2018	46.79	47.12	46.65	47.08	1,551,074	+0.17(+0.36%)
Mar 12, 2018	47.00	47.17	46.81	46.91	1,461,430	-0.03(-0.06%)
Mar 09, 2018	47.32	47.39	46.69	46.94	1,502,994	-0.36(-0.76%)
Mar 08, 2018	46.36	47.32	46.28	47.30	1,485,983	+0.95(+2.04%)
Mar 07, 2018			46.26	46.35	2,202,261	-0.75(-1.60%)
Mar 06, 2018	46.77	47.14	46.34	47.11	1,750,659	+0.32(+0.69%)
Mar 05, 2018	46.38	47.00	46.33	46.78	2,268,520	+0.36(+0.78%)
Mar 02, 2018	45.45	46.44	45.45	46.42	1,988,407	+0.87(+1.91%)

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.