Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	44.04	44.04	43.00	43.00	976	+1.48(+3.56%)
May 30, 2018	42.29	42.30	41.26	41.52	9,556	-2.02(-4.64%)
May 29, 2018	43.54	43.54	43.00	43.54	996	+0.35(+0.81%)
May 25, 2018		43.19	43.19	43.19	0	+0.97(+2.30%)
May 24, 2018	42.02	42.22	42.02	42.22	2,165	+1.13(+2.75%)
May 23, 2018	41.30	41.44	41.09	41.09	3,536	-0.11(-0.27%)
May 22, 2018	41.20	41.20	41.20	41.20	897	+0.16(+0.38%)
May 21, 2018	41.11	41.11	41.05	41.05	1,785	+0.34(+0.85%)
May 18, 2018	40.70	40.70	40.70	40.70	398	+0.95(+2.39%)
May 17, 2018	39.80	39.80	39.41	39.75	2,387	-1.02(-2.50%)
May 16, 2018	40.77	40.77	40.06	40.77	2,111	+0.87(+2.18%)
May 15, 2018	39.90	39.90	39.90	39.90	1,588	-0.09(-0.23%)
May 14, 2018	40.11	40.11	39.99	39.99	1,327	+1.99(+5.24%)
May 11, 2018	38.00	38.35	38.00	38.00	2,777	-0.30(-0.78%)
May 10, 2018	38.25	38.30	38.25	38.30	1,119	-0.27(-0.70%)
May 09, 2018	38.57	38.57	38.57	38.57	842	-0.23(-0.59%)
May 08, 2018	38.10	38.80	38.10	38.80	2,759	+1.80(+4.86%)
May 07, 2018	37.13	37.13	37.00	37.00	2,143	+0.50(+1.37%)
May 04, 2018	35.44	36.50	35.44	36.50	3,356	+0.31(+0.86%)
May 03, 2018	36.19	36.19	36.19	36.19	987	+0.09(+0.25%)
May 02, 2018	36.10	36.10	36.02	36.10	1,622	-0.32(-0.88%)
May 01, 2018	36.42	36.42	36.42	36.42	1,345	-1.34(-3.55%)
Apr 30, 2018	37.67	37.76	37.67	37.76	1,992	+0.18(+0.48%)
Apr 27, 2018	37.54	37.58	36.65	37.58	3,253	-0.18(-0.48%)
Apr 26, 2018	37.76	37.76	37.19	37.76	1,529	+1.85(+5.15%)
Apr 25, 2018	36.50	37.00	35.91	35.91	2,423	-2.09(-5.50%)
Apr 24, 2018	38.00	38.00	38.00	38.00	1,202	+0.50(+1.33%)
Apr 23, 2018	36.94	38.10	36.94	37.50	6,190	+0.44(+1.19%)
Apr 20, 2018	38.72	38.72	37.06	37.06	2,877	-2.36(-6.00%)
Apr 19, 2018	39.69	39.69	39.42	39.42	1,386	-0.55(-1.37%)
Apr 18, 2018	39.97	39.97	39.73	39.97	4,749	-0.52(-1.28%)
Apr 17, 2018	40.00	40.49	40.00	40.49	2,229	+0.74(+1.86%)
Apr 16, 2018	38.50	39.75	38.50	39.75	4,240	-0.02(-0.05%)
Apr 13, 2018	39.77	39.77	39.77	39.77	1,168	-0.58(-1.44%)
Apr 12, 2018	40.50	40.50	40.35	40.35	2,602	-0.13(-0.32%)
Apr 11, 2018	40.48	40.48	40.48	40.48	1,721	-1.62(-3.85%)
Apr 10, 2018	43.56	43.56	42.05	42.10	7,051	-1.93(-4.38%)
Apr 09, 2018	43.59	44.03	43.50	44.03	2,702	-0.77(-1.72%)
Apr 06, 2018	44.80	44.80	44.05	44.80	817	+0.69(+1.56%)
Apr 05, 2018	42.77	44.11	42.77	44.11	3,967	+0.73(+1.68%)
Apr 04, 2018	42.50	43.38	42.50	43.38	86,341	+0.50(+1.17%)
Apr 03, 2018	43.00	44.15	42.88	42.88	4,614	-0.02(-0.05%)
Apr 02, 2018	42.90	42.90	42.10	42.90	2,267	+0.87(+2.07%)
Mar 29, 2018		42.03	42.03	42.03	0	+2.53(+6.41%)
Mar 28, 2018	41.01	41.01	39.50	39.50	1,760	-0.03(-0.08%)
Mar 27, 2018	39.53	39.53	39.53	39.53	752	+0.94(+2.44%)
Mar 26, 2018	38.59	38.59	38.59	38.59	597	+1.09(+2.91%)
Mar 23, 2018	38.42	38.42	37.50	37.50	1,291	-1.17(-3.03%)
Mar 22, 2018	37.35	38.67	37.30	38.67	4,395	+1.27(+3.40%)
Mar 21, 2018	37.40	37.40	37.40	37.40	1,779	+0.23(+0.63%)
Mar 20, 2018	37.26	37.26	37.17	37.17	1,981	-1.21(-3.16%)
Mar 19, 2018	38.41	38.41	38.38	38.38	2,175	-0.12(-0.31%)
Mar 16, 2018	38.00	38.50	38.00	38.50	1,810	-0.27(-0.70%)
Mar 15, 2018	38.77	38.77	38.77	38.77	2,974	+0.64(+1.68%)
Mar 14, 2018	38.13	38.13	38.13	38.13	1,194	+0.31(+0.82%)
Mar 13, 2018	37.82	37.82	37.82	37.82	1,784	-0.34(-0.89%)
Mar 12, 2018	38.16	38.16	38.16	38.16	981	-0.26(-0.68%)
Mar 09, 2018	38.24	38.42	37.80	38.42	1,865	+0.17(+0.44%)
Mar 08, 2018	38.25	38.25	38.25	38.25	590	-0.79(-2.02%)
Mar 07, 2018	39.04	39.04	39.04	39.04	1,191	-0.77(-1.93%)
Mar 06, 2018	38.60	39.81	38.60	39.81	1,537	+2.80(+7.57%)
Mar 05, 2018	38.00	38.34	37.01	37.01	3,178	-1.55(-4.02%)
Mar 02, 2018	37.47	38.56	37.17	38.56	3,747	+1.21(+3.24%)

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.