Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	36.50	39.17	36.46	38.49	1,028,047	+1.82(+4.96%)
May 30, 2018	36.45	37.45	36.26	36.67	649,903	+0.47(+1.30%)
May 29, 2018	37.11	37.90	35.80	36.20	729,024	-1.34(-3.57%)
May 25, 2018		37.54	37.54	37.54	0	-0.15(-0.40%)
May 24, 2018	38.05	39.00	37.50	37.69	905,427	-0.63(-1.64%)
May 23, 2018	40.51	41.73	36.06	38.32	3,046,851	-1.42(-3.57%)
May 22, 2018	38.70	40.83	37.50	39.74	1,261,710	+1.85(+4.88%)
May 21, 2018	42.27	42.74	36.93	37.89	1,909,360	-4.25(-10.09%)
May 18, 2018	42.65	42.99	41.15	42.14	751,777	-0.64(-1.50%)
May 17, 2018	41.61	42.95	41.09	42.78	450,718	+1.22(+2.94%)
May 16, 2018	40.98	41.87	40.51	41.56	785,221	+0.56(+1.37%)
May 15, 2018	40.44	41.66	39.60	41.00	835,340	+0.12(+0.29%)
May 14, 2018	42.22	42.91	40.26	40.88	1,109,505	-1.33(-3.15%)
May 11, 2018	41.01	43.25	40.86	42.21	1,179,811	+1.61(+3.97%)
May 10, 2018	41.78	42.43	40.25	40.60	854,963	-1.14(-2.73%)
May 09, 2018	40.65	43.12	40.65	41.74	1,769,995	+1.25(+3.09%)
May 08, 2018	40.63	41.11	38.60	40.49	2,015,967	-0.53(-1.29%)
May 07, 2018	41.58	41.80	39.08	41.02	2,055,375	-0.52(-1.25%)
May 04, 2018	37.30	43.26	37.25	41.54	5,347,237	+4.61(+12.48%)
May 03, 2018	44.60	44.96	33.06	36.93	14,852,962	-8.82(-19.28%)
May 02, 2018	46.55	57.15	44.50	45.75	14,589,581	-24.75(-35.11%)
May 01, 2018	69.10	70.55	68.62	70.50	433,637	+0.49(+0.70%)
Apr 30, 2018	72.09	73.33	69.83	70.01	422,224	-1.68(-2.34%)
Apr 27, 2018	69.13	72.96	69.13	71.69	476,287	+2.91(+4.23%)
Apr 26, 2018	69.64	70.41	68.54	68.78	237,752	-0.47(-0.68%)
Apr 25, 2018	70.20	71.17	68.75	69.25	388,595	-0.70(-1.00%)
Apr 24, 2018	73.49	73.82	69.00	69.95	468,057	-3.32(-4.53%)
Apr 23, 2018	74.17	74.97	72.89	73.27	259,725	-0.42(-0.57%)
Apr 20, 2018	73.95	75.68	72.88	73.69	293,749	-0.47(-0.63%)
Apr 19, 2018	74.47	76.48	73.89	74.16	444,133	-0.80(-1.07%)
Apr 18, 2018	76.77	77.00	74.91	74.96	416,565	-1.44(-1.88%)
Apr 17, 2018	74.87	77.99	74.25	76.40	545,368	+1.91(+2.56%)
Apr 16, 2018	76.03	76.74	74.43	74.49	436,874	-1.23(-1.62%)
Apr 13, 2018	74.84	76.27	73.24	75.72	391,368	+1.46(+1.97%)
Apr 12, 2018	73.45	75.24	73.40	74.26	760,029	+0.95(+1.30%)
Apr 11, 2018	69.55	75.21	69.43	73.31	694,885	+3.60(+5.16%)
Apr 10, 2018	68.07	69.94	67.62	69.71	692,031	+2.42(+3.60%)
Apr 09, 2018	67.20	68.31	66.63	67.29	367,849	+0.86(+1.29%)
Apr 06, 2018	68.35	68.96	65.53	66.43	525,595	-2.65(-3.84%)
Apr 05, 2018	71.23	71.35	68.66	69.08	352,480	-1.61(-2.28%)
Apr 04, 2018	67.28	71.10	66.59	70.69	411,667	+1.84(+2.67%)
Apr 03, 2018	68.89	72.49	67.62	68.85	442,918	+0.52(+0.76%)
Apr 02, 2018	72.02	73.15	67.02	68.33	801,358	-4.00(-5.53%)
Mar 29, 2018		72.33	72.33	72.33	0	+0.05(+0.07%)
Mar 28, 2018	72.78	73.68	70.25	72.28	606,002	-0.38(-0.52%)
Mar 27, 2018	73.00	79.30	72.00	72.66	1,090,235	+0.87(+1.21%)
Mar 26, 2018	71.62	72.84	70.45	71.79	548,765	+1.62(+2.31%)
Mar 23, 2018	70.18	71.80	69.20	70.17	560,014	-0.20(-0.28%)
Mar 22, 2018	74.30	76.24	69.68	70.37	755,041	-4.95(-6.57%)
Mar 21, 2018	73.66	77.66	73.60	75.32	475,539	+1.31(+1.77%)
Mar 20, 2018	74.34	76.16	73.29	74.01	532,000	+0.02(+0.03%)
Mar 19, 2018		76.59	72.68	73.99	690,991	-2.54(-3.32%)
Mar 16, 2018	77.45	78.66	76.13	76.53	628,307	-1.00(-1.29%)
Mar 15, 2018	79.37	79.37	76.01	77.53	503,230	-1.64(-2.07%)
Mar 14, 2018	78.85	79.81	77.45	79.17	559,725	+1.14(+1.46%)
Mar 13, 2018	80.12	80.90	76.50	78.03	670,808	-2.02(-2.52%)
Mar 12, 2018	71.00	81.29	70.50	80.05	1,629,134	+4.79(+6.36%)
Mar 09, 2018	74.79	75.60	73.25	75.26	559,360	+2.12(+2.90%)
Mar 08, 2018	76.86	77.76	72.22	73.14	810,259	-3.15(-4.13%)
Mar 07, 2018			70.01	76.29	2,512,059	-1.65(-2.12%)
Mar 06, 2018	78.65	78.95	75.50	77.94	366,037	+0.02(+0.03%)
Mar 05, 2018	78.87	80.33	77.49	77.92	443,254	-1.01(-1.28%)
Mar 02, 2018	76.05	79.32	75.70	78.93	646,898	+1.97(+2.56%)

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.