Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	36.95	37.32	36.46	36.94	3,790	+0.38(+1.04%)
May 30, 2018	36.92	36.92	36.56	36.56	2,861	-1.86(-4.84%)
May 29, 2018	36.06	39.43	36.06	38.42	9,638	+4.60(+13.60%)
May 25, 2018		33.82	33.82	33.82	0	-0.36(-1.05%)
May 24, 2018	34.64	35.49	34.18	34.18	6,828	+0.20(+0.59%)
May 23, 2018	35.94	35.94	33.98	33.98	1,602	-0.26(-0.77%)
May 22, 2018	34.24	34.24	34.24	34.24	375	+0.24(+0.71%)
May 21, 2018	33.66	34.31	33.66	34.00	3,275	-1.42(-4.01%)
May 18, 2018	35.46	35.49	35.42	35.42	1,597	+0.25(+0.71%)
May 17, 2018	35.87	35.87	35.17	35.17	1,538	-0.90(-2.48%)
May 16, 2018	36.50	36.50	35.74	36.07	770	-1.23(-3.31%)
May 15, 2018	36.57	37.30	36.32	37.30	1,668	+2.52(+7.25%)
May 14, 2018	34.78	34.78	34.78	34.78	302	-1.05(-2.93%)
May 11, 2018	36.42	36.76	35.83	35.83	74,741	-0.88(-2.40%)
May 10, 2018	36.61	36.71	36.61	36.71	782	-2.08(-5.36%)
May 09, 2018	39.24	39.24	38.69	38.79	2,926	-0.96(-2.42%)
May 08, 2018	39.75	39.75	39.75	39.75	0	+0.00(+0.00%)
May 07, 2018	39.89	39.89	39.75	39.75	1,063	-0.55(-1.36%)
May 04, 2018	40.30	40.30	40.30	40.30	216	-2.70(-6.28%)
May 03, 2018	41.98	43.75	41.98	43.00	2,263	+3.24(+8.15%)
May 02, 2018	40.57	40.66	39.76	39.76	589	-2.60(-6.14%)
May 01, 2018	42.30	42.36	42.30	42.36	292	+1.34(+3.27%)
Apr 30, 2018	41.02	41.02	41.02	41.02	14	-0.40(-0.98%)
Apr 27, 2018	41.74	41.74	41.42	41.42	290	-1.03(-2.44%)
Apr 26, 2018	43.76	43.76	42.32	42.46	1,296	-2.09(-4.69%)
Apr 25, 2018	45.75	45.75	44.30	44.55	4,561	+2.96(+7.12%)
Apr 24, 2018	41.59	41.59	41.59	41.59	802	-0.01(-0.02%)
Apr 23, 2018	41.90	41.90	41.09	41.60	1,468	-0.51(-1.21%)
Apr 20, 2018	42.55	42.55	42.11	42.11	1,280	+1.14(+2.78%)
Apr 19, 2018	41.68	42.34	40.96	40.97	23,521	+0.41(+1.01%)
Apr 18, 2018	41.26	41.26	40.52	40.56	1,900	+0.26(+0.64%)
Apr 17, 2018	40.30	40.30	40.30	40.30	715	-3.35(-7.67%)
Apr 16, 2018	43.65	43.65	43.65	43.65	565	-2.33(-5.07%)
Apr 13, 2018	45.98	45.98	45.98	45.98	768	-2.11(-4.39%)
Apr 12, 2018	48.09	48.09	48.09	48.09	756	-1.71(-3.43%)
Apr 11, 2018	49.80	49.80	49.80	49.80	135	+0.00(+0.00%)
Apr 10, 2018	49.80	49.80	49.80	49.80	111	+0.00(+0.00%)
Apr 09, 2018	49.80	49.80	49.80	49.80	1,032	+0.00(+0.00%)
Apr 06, 2018	47.91	51.70	47.91	49.80	913	+2.43(+5.13%)
Apr 05, 2018	47.37	47.37	47.37	47.37	1,995	-1.31(-2.69%)
Apr 04, 2018	52.62	52.72	48.54	48.68	2,774	-0.94(-1.89%)
Apr 03, 2018	50.56	51.17	49.62	49.62	594	-2.22(-4.28%)
Apr 02, 2018	48.66	53.42	48.44	51.84	4,527	+2.84(+5.80%)
Mar 29, 2018		49.00	49.00	49.00	0	-1.09(-2.19%)
Mar 28, 2018	51.23	51.50	50.09	50.09	52,531	+0.31(+0.63%)
Mar 27, 2018	46.30	50.60	46.30	49.78	33,820	+3.48(+7.52%)
Mar 26, 2018	47.14	49.22	46.30	46.30	33,761	-3.70(-7.40%)
Mar 23, 2018	47.04	50.02	45.52	50.00	31,274	+2.80(+5.93%)
Mar 22, 2018	45.16	47.53	43.43	47.20	27,648	+6.21(+15.15%)
Mar 21, 2018	41.96	42.12	39.80	40.99	15,332	-1.55(-3.64%)
Mar 20, 2018	43.08	43.08	42.54	42.54	1,890	-0.83(-1.91%)
Mar 19, 2018	40.32	45.18	40.32	43.37	17,421	+4.07(+10.36%)
Mar 16, 2018	39.30	39.30	39.30	39.30	984	-1.14(-2.82%)
Mar 15, 2018	40.26	40.69	40.26	40.44	780	-1.16(-2.79%)
Mar 14, 2018	40.49	41.97	40.49	41.60	23,969	+0.89(+2.19%)
Mar 13, 2018	40.08	40.71	40.08	40.71	1,606	+0.95(+2.39%)
Mar 12, 2018	38.92	40.00	38.92	39.76	1,913	+1.51(+3.95%)
Mar 09, 2018	40.32	40.32	38.25	38.25	14,760	-4.34(-10.19%)
Mar 08, 2018	42.58	42.60	42.58	42.59	55,837	-0.45(-1.05%)
Mar 07, 2018			43.03	43.04	3,243	-0.65(-1.49%)
Mar 06, 2018	43.12	45.01	43.12	43.69	21,031	+0.23(+0.53%)
Mar 05, 2018	45.97	45.97	43.04	43.46	35,143	-1.66(-3.68%)
Mar 02, 2018	49.68	50.52	45.12	45.12	55,860	-2.08(-4.41%)

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.