Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	37.70	37.79	36.98	37.04	1,543,799	-0.66(-1.74%)
May 30, 2018	38.62	38.63	37.42	37.70	2,832,160	-0.64(-1.66%)
May 29, 2018	39.80	40.09	38.26	38.34	1,774,259	-1.67(-4.18%)
May 25, 2018		40.01	40.01	40.01	0	-0.86(-2.12%)
May 24, 2018	40.66	41.35	40.41	40.87	1,801,460	+0.15(+0.37%)
May 23, 2018	40.33	40.88	40.10	40.72	2,921,562	+0.11(+0.28%)
May 22, 2018	41.22	41.43	40.56	40.61	2,321,963	-0.28(-0.67%)
May 21, 2018	40.03	40.92	39.73	40.88	3,217,388	+0.98(+2.45%)
May 18, 2018	42.38	42.70	39.76	39.90	3,000,801	-2.61(-6.15%)
May 17, 2018	41.74	42.90	41.70	42.52	1,861,470	+0.88(+2.12%)
May 16, 2018	40.85	41.95	40.77	41.63	1,334,113	+0.74(+1.81%)
May 15, 2018	41.04	41.73	40.78	40.89	1,394,479	-0.34(-0.83%)
May 14, 2018	41.33	42.13	41.07	41.23	2,547,461	+0.00(+0.00%)
May 11, 2018	41.09	41.54	40.66	41.23	1,511,206	+0.32(+0.79%)
May 10, 2018	39.81	41.33	39.65	40.91	2,003,791	+1.13(+2.84%)
May 09, 2018	41.42	41.54	39.40	39.78	3,152,245	-1.49(-3.61%)
May 08, 2018	41.71	42.11	40.86	41.27	4,417,296	-0.98(-2.32%)
May 07, 2018	42.15	43.17	41.98	42.25	2,706,766	-0.28(-0.65%)
May 04, 2018	41.17	44.28	40.85	42.53	3,550,245	+1.37(+3.32%)
May 03, 2018	46.56	46.56	40.27	41.16	5,674,839	-5.38(-11.56%)
May 02, 2018	45.44	47.22	45.44	46.54	3,000,103	+0.99(+2.17%)
May 01, 2018	46.76	46.95	45.47	45.55	3,177,518	-1.40(-2.98%)
Apr 30, 2018	46.70	47.61	46.36	46.94	2,306,159	+0.40(+0.86%)
Apr 27, 2018	46.14	46.85	45.76	46.55	2,172,845	+0.41(+0.89%)
Apr 26, 2018	46.30	46.53	45.30	46.14	6,417,896	+0.48(+1.04%)
Apr 25, 2018	45.23	46.11	45.04	45.66	1,745,389	+0.44(+0.97%)
Apr 24, 2018	45.23	46.56	44.77	45.23	2,846,326	+0.05(+0.11%)
Apr 23, 2018	44.96	45.46	44.42	45.18	3,213,582	+0.41(+0.91%)
Apr 20, 2018	45.71	46.01	44.54	44.77	2,502,650	-1.39(-3.01%)
Apr 19, 2018	45.84	47.03	45.55	46.16	1,565,688	+0.35(+0.77%)
Apr 18, 2018	45.56	46.48	45.56	45.80	3,360,374	+0.60(+1.32%)
Apr 17, 2018	47.44	47.65	44.66	45.21	3,164,722	-1.92(-4.07%)
Apr 16, 2018	46.89	47.64	46.89	47.13	3,529,194	+0.82(+1.76%)
Apr 13, 2018	47.35	47.35	46.18	46.31	1,099,994	-0.79(-1.67%)
Apr 12, 2018	46.16	47.38	45.80	47.10	1,366,562	+1.20(+2.61%)
Apr 11, 2018	45.93	46.43	45.55	45.90	1,661,961	-1.40(-2.95%)
Apr 10, 2018	46.55	47.81	46.20	47.30	1,716,940	+1.62(+3.56%)
Apr 09, 2018	45.95	46.76	45.63	45.67	1,932,439	-0.17(-0.37%)
Apr 06, 2018	46.59	47.40	45.36	45.84	1,749,600	-1.19(-2.53%)
Apr 05, 2018	46.81	47.43	46.57	47.03	901,846	+0.48(+1.04%)
Apr 04, 2018	45.08	46.75	44.84	46.55	1,368,010	+0.71(+1.55%)
Apr 03, 2018	44.19	45.92	43.99	45.83	2,261,190	+1.85(+4.21%)
Apr 02, 2018	44.51	45.01	43.73	43.98	1,961,198	-0.52(-1.17%)
Mar 29, 2018		44.50	44.50	44.50	0	-0.45(-0.99%)
Mar 28, 2018	44.63	45.42	44.32	44.95	1,265,122	+0.35(+0.79%)
Mar 27, 2018	45.37	45.68	44.20	44.60	1,382,126	-0.41(-0.91%)
Mar 26, 2018	44.37	45.17	43.31	45.01	2,070,145	+1.30(+2.98%)
Mar 23, 2018	45.59	46.08	43.51	43.70	2,116,964	-1.96(-4.29%)
Mar 22, 2018	46.38	47.31	45.65	45.66	1,576,867	-1.27(-2.71%)
Mar 21, 2018	47.67	48.14	46.87	46.94	2,235,125	-0.90(-1.89%)
Mar 20, 2018	47.06	48.34	46.81	47.84	4,914,733	+1.03(+2.19%)
Mar 19, 2018	46.29	47.03	45.89	46.81	3,166,575	+0.32(+0.69%)
Mar 16, 2018	46.29	47.42	46.15	46.49	4,851,713	+0.20(+0.43%)
Mar 15, 2018	46.33	46.36	45.27	46.29	1,714,549	+0.22(+0.47%)
Mar 14, 2018	46.27	46.48	45.68	46.07	911,682	+0.11(+0.25%)
Mar 13, 2018	46.06	46.62	45.80	45.96	1,407,818	+0.08(+0.17%)
Mar 12, 2018	45.55	46.21	45.22	45.88	1,418,128	+0.59(+1.30%)
Mar 09, 2018	43.91	45.62	43.86	45.29	2,661,354	+1.49(+3.41%)
Mar 08, 2018	44.10	44.45	43.20	43.80	1,836,582	-0.11(-0.26%)
Mar 07, 2018				43.91	2,631,656	-0.57(-1.28%)
Mar 06, 2018	43.76	44.56	43.32	44.48	1,452,386	+0.98(+2.25%)
Mar 05, 2018	43.14	44.14	42.50	43.51	1,132,246	+0.24(+0.55%)
Mar 02, 2018	41.60	43.61	41.37	43.27	1,871,902	+1.16(+2.75%)

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.