Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	58.12	59.12	56.09	56.51	103,720,864	-4.89(-7.96%)
May 30, 2018	62.51	63.45	59.78	61.40	86,262,352	-0.05(-0.08%)
May 29, 2018	60.21	62.78	60.20	61.45	76,974,536	+1.25(+2.07%)
May 25, 2018		60.20	60.20	60.20	0	-0.14(-0.23%)
May 24, 2018	59.05	60.83	58.44	60.34	76,083,720	+1.49(+2.53%)
May 23, 2018	57.94	58.88	57.06	58.85	65,225,508	+0.92(+1.59%)
May 22, 2018	57.94	59.37	57.21	57.92	113,061,936	+3.48(+6.40%)
May 21, 2018	55.12	55.41	53.51	54.44	72,064,768	+2.05(+3.91%)
May 18, 2018	52.60	53.63	51.86	52.39	46,968,556	-1.29(-2.39%)
May 17, 2018	54.96	55.38	52.92	53.68	55,832,372	-1.77(-3.19%)
May 16, 2018	54.55	55.84	54.44	55.44	60,036,544	+2.44(+4.61%)
May 15, 2018	52.79	53.16	51.70	53.00	44,094,848	+0.99(+1.91%)
May 14, 2018	52.00	52.70	51.87	52.01	33,974,948	+1.16(+2.28%)
May 11, 2018	51.40	51.81	50.71	50.85	28,174,094	-0.82(-1.60%)
May 10, 2018	50.83	51.69	50.63	51.67	37,819,968	+1.62(+3.23%)
May 09, 2018	48.14	50.07	48.07	50.05	37,158,916	+2.39(+5.02%)
May 08, 2018	47.62	47.94	46.98	47.66	25,486,724	+0.09(+0.19%)
May 07, 2018	47.36	48.19	47.21	47.57	34,645,120	+0.88(+1.89%)
May 04, 2018	45.45	46.81	45.28	46.69	29,178,684	+0.94(+2.06%)
May 03, 2018	44.88	45.99	44.48	45.75	31,050,812	+0.72(+1.59%)
May 02, 2018	45.05	45.86	44.82	45.03	32,222,604	-0.88(-1.92%)
May 01, 2018	44.74	45.99	44.56	45.91	34,690,276	+0.79(+1.76%)
Apr 30, 2018	46.18	46.80	44.47	45.12	55,767,232	-1.51(-3.24%)
Apr 27, 2018	50.15	50.43	46.31	46.63	51,005,128	-2.57(-5.23%)
Apr 26, 2018	48.36	49.24	47.92	49.20	39,747,128	+2.49(+5.34%)
Apr 25, 2018	46.67	47.43	45.21	46.71	44,598,452	+0.48(+1.04%)
Apr 24, 2018	48.73	49.32	45.57	46.23	63,068,880	-1.87(-3.90%)
Apr 23, 2018	49.86	49.93	47.90	48.10	44,516,816	-1.57(-3.16%)
Apr 20, 2018	50.54	51.09	49.21	49.67	39,245,828	-0.78(-1.56%)
Apr 19, 2018	51.91	53.09	50.04	50.46	53,599,400	-2.54(-4.80%)
Apr 18, 2018	50.49	53.25	49.73	53.00	56,425,208	+1.72(+3.35%)
Apr 17, 2018	50.88	51.71	50.77	51.28	33,910,236	+0.60(+1.18%)
Apr 16, 2018	51.27	51.50	50.36	50.68	31,450,960	-0.57(-1.11%)
Apr 13, 2018	52.40	52.49	50.61	51.25	44,431,088	-0.35(-0.68%)
Apr 12, 2018	50.16	51.93	50.14	51.60	47,490,124	+2.07(+4.18%)
Apr 11, 2018	49.34	50.83	49.17	49.53	39,650,020	+0.00(+0.00%)
Apr 10, 2018	48.33	49.80	47.72	49.53	51,423,276	+2.47(+5.25%)
Apr 09, 2018	48.21	48.90	47.02	47.06	51,460,236	-0.49(-1.03%)
Apr 06, 2018				47.55	80,907,592	-1.35(-2.77%)
Apr 05, 2018	51.08	51.22	48.27	48.91	89,869,720	-3.48(-6.65%)
Apr 04, 2018	48.69	52.50	48.34	52.39	61,333,504	+1.81(+3.57%)
Apr 03, 2018	49.85	50.80	49.38	50.58	53,378,104	+1.46(+2.98%)
Apr 02, 2018	50.57	50.75	48.63	49.12	60,983,792	-2.04(-3.99%)
Mar 29, 2018		51.16	51.16	51.16	0	+0.64(+1.26%)
Mar 28, 2018	50.96	52.35	49.75	50.53	64,158,860	-0.89(-1.74%)
Mar 27, 2018	54.03	54.40	50.71	51.42	69,057,272	-3.10(-5.69%)
Mar 26, 2018	55.21	55.65	51.73	54.52	71,554,464	+1.32(+2.49%)
Mar 23, 2018	56.61	57.70	52.67	53.19	120,628,872	-4.62(-7.99%)
Mar 22, 2018	58.94	59.17	57.02	57.82	75,403,024	-2.11(-3.52%)
Mar 21, 2018	60.20	60.56	59.47	59.93	52,138,112	-0.08(-0.13%)
Mar 20, 2018	58.97	60.10	58.68	60.00	54,876,412	+0.99(+1.68%)
Mar 19, 2018	59.23	59.85	57.65	59.01	72,577,672	-0.43(-0.73%)
Mar 16, 2018	58.88	59.55	58.10	59.45	70,646,344	+1.71(+2.96%)
Mar 15, 2018	58.65	59.02	57.14	57.74	51,870,032	-0.92(-1.57%)
Mar 14, 2018	58.21	58.94	56.64	58.66	81,767,520	+0.34(+0.59%)
Mar 13, 2018	61.01	62.23	57.42	58.32	144,902,816	+0.06(+0.10%)
Mar 12, 2018	55.44	60.02	55.29	58.26	141,209,376	+4.69(+8.76%)
Mar 09, 2018	54.72	54.78	52.62	53.57	66,754,916	-0.62(-1.14%)
Mar 08, 2018	53.56	54.43	53.28	54.19	52,493,412	+1.23(+2.32%)
Mar 07, 2018			52.13	52.96	62,654,744	+0.23(+0.43%)
Mar 06, 2018	52.40	53.62	52.21	52.73	74,035,376	+1.68(+3.29%)
Mar 05, 2018	47.89	51.37	47.81	51.06	72,174,640	+2.87(+5.95%)
Mar 02, 2018	45.49	48.33	45.09	48.19	53,494,884	+1.46(+3.13%)

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.