Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	39.95	40.85	39.95	40.37	261,672	+0.36(+0.89%)
May 30, 2018	39.81	41.19	39.62	40.01	233,644	+0.45(+1.13%)
May 29, 2018	37.96	39.77	37.96	39.56	281,450	+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	38.42	38.82	608,046	-0.13(-0.33%)
May 23, 2018	39.77	39.77	38.74	38.95	308,847	-0.99(-2.48%)
May 22, 2018	40.23	41.85	39.88	39.94	191,417	-0.72(-1.78%)
May 21, 2018	40.39	40.71	39.76	40.66	282,196	+0.47(+1.16%)
May 18, 2018	40.09	40.58	39.67	40.19	420,492	-0.04(-0.09%)
May 17, 2018	40.11	40.82	39.65	40.23	420,426	+0.63(+1.60%)
May 16, 2018	40.38	41.09	39.37	39.60	346,954	-1.00(-2.46%)
May 15, 2018	40.33	40.84	39.16	40.60	732,762	+0.37(+0.91%)
May 14, 2018	39.51	40.85	39.51	40.23	875,440	+0.92(+2.33%)
May 11, 2018	38.93	40.14	38.87	39.31	649,544	+0.24(+0.61%)
May 10, 2018	39.47	39.81	38.37	39.07	1,014,644	-0.28(-0.72%)
May 09, 2018	38.86	39.85	38.16	39.36	899,567	+0.85(+2.21%)
May 08, 2018	36.76	39.22	36.47	38.51	909,965	+1.67(+4.53%)
May 07, 2018	36.01	37.76	35.72	36.84	796,144	+1.04(+2.89%)
May 04, 2018	32.47	35.84	32.23	35.80	672,181	+3.46(+10.71%)
May 03, 2018	29.45	32.42	29.42	32.34	928,580	+3.63(+12.64%)
May 02, 2018	28.42	29.41	28.06	28.71	1,040,667	+0.44(+1.56%)
May 01, 2018	28.52	28.63	27.73	28.27	524,551	-0.54(-1.88%)
Apr 30, 2018	28.47	29.36	28.46	28.81	292,744	+0.22(+0.77%)
Apr 27, 2018	29.79	30.08	28.25	28.59	382,728	-1.29(-4.32%)
Apr 26, 2018	30.25	30.87	29.69	29.89	198,762	-0.24(-0.79%)
Apr 25, 2018	29.62	30.82	29.45	30.12	244,455	+0.31(+1.04%)
Apr 24, 2018	30.98	30.98	28.54	29.81	420,833	-1.22(-3.93%)
Apr 23, 2018	31.05	31.96	29.97	31.03	217,132	-0.04(-0.12%)
Apr 20, 2018	31.95	32.04	30.73	31.07	174,444	-0.92(-2.86%)
Apr 19, 2018	31.85	33.14	31.48	31.98	378,415	+0.24(+0.75%)
Apr 18, 2018	29.90	31.97	29.78	31.75	1,041,322	+2.07(+6.98%)
Apr 17, 2018	28.19	29.94	27.96	29.67	828,693	+1.67(+5.95%)
Apr 16, 2018	29.02	29.32	26.72	28.01	1,068,439	-0.87(-3.01%)
Apr 13, 2018	28.40	28.97	28.18	28.88	328,887	+0.53(+1.87%)
Apr 12, 2018	28.56	28.68	28.29	28.35	174,038	-0.18(-0.64%)
Apr 11, 2018	28.39	29.10	28.33	28.53	385,681	+0.04(+0.13%)
Apr 10, 2018	27.61	28.68	27.55	28.49	282,458	+1.25(+4.57%)
Apr 09, 2018	26.97	27.63	26.83	27.25	304,967	+0.36(+1.33%)
Apr 06, 2018	27.39	27.76	26.64	26.89	303,604	-0.44(-1.61%)
Apr 05, 2018	26.83	27.53	26.60	27.33	370,442	+0.70(+2.61%)
Apr 04, 2018	26.41	26.83	26.32	26.63	244,596	-0.10(-0.38%)
Apr 03, 2018	26.37	27.63	26.37	26.73	403,315	+0.62(+2.39%)
Apr 02, 2018	26.49	26.83	25.88	26.11	244,223	-0.43(-1.62%)
Mar 29, 2018		26.54	26.54	26.54	0	+1.14(+4.47%)
Mar 28, 2018	25.12	25.60	24.39	25.41	605,785	+0.26(+1.02%)
Mar 27, 2018	26.98	27.17	24.73	25.15	358,718	-1.80(-6.70%)
Mar 26, 2018	27.09	27.80	26.81	26.95	276,043	-0.05(-0.17%)
Mar 23, 2018	27.10	27.72	26.64	27.00	364,540	+0.05(+0.17%)
Mar 22, 2018	27.16	28.17	26.86	26.95	448,035	-0.41(-1.51%)
Mar 21, 2018	27.54	27.89	27.38	27.37	542,247	-0.05(-0.20%)
Mar 20, 2018	27.38	27.98	27.22	27.42	500,892	-0.23(-0.83%)
Mar 19, 2018	28.45	28.69	27.21	27.65	661,583	-0.79(-2.77%)
Mar 16, 2018	27.33	28.97	27.33	28.44	2,146,608	+1.11(+4.06%)
Mar 15, 2018	27.70	28.05	27.22	27.33	623,110	-0.13(-0.47%)
Mar 14, 2018	27.18	28.48	27.18	27.46	438,272	+0.46(+1.70%)
Mar 13, 2018	27.40	27.62	26.25	27.00	689,993	-0.33(-1.21%)
Mar 12, 2018	26.28	27.71	25.42	27.33	565,254	+1.04(+3.97%)
Mar 09, 2018	28.93	29.29	26.20	26.28	626,628	-2.54(-8.80%)
Mar 08, 2018	29.56	29.86	28.66	28.82	433,138	-0.40(-1.38%)
Mar 07, 2018		30.61	29.07	29.23	370,863	-0.16(-0.56%)
Mar 06, 2018	28.86	29.68	28.68	29.39	376,702	+0.82(+2.89%)
Mar 05, 2018	28.88	29.55	28.42	28.57	376,025	-0.47(-1.61%)
Mar 02, 2018	28.48	29.74	27.94	29.03	358,822	+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.