Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	39.95	40.86	39.95	40.37	261,619	+0.36(+0.89%)
May 30, 2018	39.82	41.20	39.62	40.02	233,597	+0.45(+1.13%)
May 29, 2018	37.96	39.78	37.96	39.57	281,393	+1.59(+4.17%)
May 25, 2018		37.98	37.98	37.98	0	-0.84(-2.17%)
May 24, 2018	38.95	39.27	38.43	38.83	607,923	-0.13(-0.33%)
May 23, 2018	39.78	39.78	38.74	38.95	308,785	-0.99(-2.48%)
May 22, 2018	40.24	41.86	39.88	39.94	191,378	-0.72(-1.78%)
May 21, 2018	40.40	40.72	39.77	40.67	282,139	+0.47(+1.16%)
May 18, 2018	40.10	40.59	39.68	40.20	420,406	-0.04(-0.09%)
May 17, 2018	40.12	40.82	39.66	40.24	420,341	+0.63(+1.60%)
May 16, 2018	40.38	41.10	39.38	39.60	346,883	-1.00(-2.46%)
May 15, 2018	40.34	40.85	39.16	40.60	732,614	+0.37(+0.91%)
May 14, 2018	39.52	40.86	39.52	40.24	875,263	+0.92(+2.33%)
May 11, 2018	38.94	40.15	38.88	39.32	649,412	+0.24(+0.61%)
May 10, 2018	39.48	39.82	38.38	39.08	1,014,438	-0.28(-0.72%)
May 09, 2018	38.87	39.86	38.17	39.37	899,384	+0.85(+2.21%)
May 08, 2018	36.76	39.23	36.48	38.51	909,781	+1.67(+4.53%)
May 07, 2018	36.01	37.77	35.73	36.85	795,982	+1.04(+2.89%)
May 04, 2018	32.48	35.85	32.24	35.81	672,044	+3.46(+10.71%)
May 03, 2018	29.46	32.43	29.42	32.35	928,392	+3.63(+12.64%)
May 02, 2018	28.43	29.41	28.07	28.72	1,040,456	+0.44(+1.56%)
May 01, 2018	28.53	28.64	27.74	28.28	524,445	-0.54(-1.88%)
Apr 30, 2018	28.47	29.37	28.46	28.82	292,685	+0.22(+0.77%)
Apr 27, 2018	29.80	30.08	28.26	28.60	382,650	-1.29(-4.32%)
Apr 26, 2018	30.26	30.87	29.70	29.89	198,722	-0.24(-0.79%)
Apr 25, 2018	29.63	30.83	29.46	30.13	244,406	+0.31(+1.04%)
Apr 24, 2018	30.98	30.98	28.54	29.82	420,748	-1.22(-3.93%)
Apr 23, 2018	31.06	31.96	29.97	31.04	217,088	-0.04(-0.12%)
Apr 20, 2018	31.95	32.04	30.73	31.07	174,409	-0.92(-2.86%)
Apr 19, 2018	31.85	33.14	31.49	31.99	378,339	+0.24(+0.75%)
Apr 18, 2018	29.91	31.97	29.78	31.75	1,041,111	+2.07(+6.98%)
Apr 17, 2018	28.20	29.94	27.97	29.68	828,525	+1.67(+5.95%)
Apr 16, 2018	29.03	29.32	26.72	28.01	1,068,223	-0.87(-3.01%)
Apr 13, 2018	28.41	28.98	28.19	28.88	328,821	+0.53(+1.87%)
Apr 12, 2018	28.56	28.68	28.30	28.35	174,003	-0.18(-0.64%)
Apr 11, 2018	28.40	29.11	28.33	28.54	385,603	+0.04(+0.13%)
Apr 10, 2018	27.62	28.68	27.55	28.50	282,401	+1.25(+4.57%)
Apr 09, 2018	26.98	27.64	26.83	27.25	304,905	+0.36(+1.33%)
Apr 06, 2018	27.40	27.77	26.65	26.89	303,542	-0.44(-1.61%)
Apr 05, 2018	26.84	27.53	26.60	27.33	370,367	+0.70(+2.61%)
Apr 04, 2018	26.42	26.83	26.33	26.64	244,547	-0.10(-0.38%)
Apr 03, 2018	26.37	27.64	26.37	26.74	403,233	+0.62(+2.39%)
Apr 02, 2018	26.49	26.83	25.89	26.12	244,173	-0.43(-1.62%)
Mar 29, 2018		26.55	26.55	26.55	0	+1.14(+4.47%)
Mar 28, 2018	25.13	25.60	24.39	25.41	605,662	+0.26(+1.02%)
Mar 27, 2018	26.99	27.18	24.73	25.15	358,645	-1.81(-6.70%)
Mar 26, 2018	27.10	27.80	26.81	26.96	275,987	-0.05(-0.17%)
Mar 23, 2018	27.11	27.73	26.65	27.00	364,466	+0.05(+0.17%)
Mar 22, 2018	27.16	28.18	26.87	26.96	447,944	-0.41(-1.51%)
Mar 21, 2018	27.55	27.89	27.39	27.37	542,137	-0.05(-0.20%)
Mar 20, 2018	27.38	27.98	27.22	27.43	500,790	-0.23(-0.83%)
Mar 19, 2018	28.45	28.69	27.22	27.66	661,449	-0.79(-2.77%)
Mar 16, 2018	27.33	28.98	27.33	28.44	2,146,172	+1.11(+4.06%)
Mar 15, 2018	27.71	28.06	27.22	27.33	622,984	-0.13(-0.47%)
Mar 14, 2018	27.19	28.49	27.19	27.46	438,183	+0.46(+1.70%)
Mar 13, 2018	27.41	27.63	26.25	27.00	689,853	-0.33(-1.21%)
Mar 12, 2018	26.29	27.72	25.43	27.33	565,139	+1.04(+3.97%)
Mar 09, 2018	28.94	29.30	26.21	26.29	626,501	-2.54(-8.80%)
Mar 08, 2018	29.57	29.86	28.66	28.83	433,050	-0.40(-1.38%)
Mar 07, 2018		30.62	29.08	29.23	370,788	-0.16(-0.56%)
Mar 06, 2018	28.87	29.69	28.68	29.40	376,625	+0.82(+2.89%)
Mar 05, 2018	28.88	29.55	28.43	28.57	375,949	-0.47(-1.61%)
Mar 02, 2018	28.49	29.75	27.95	29.04	358,749	+0.13(+0.44%)

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.