Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	47.90	47.90	47.00	47.20	652,462	-0.70(-1.46%)
May 30, 2018	46.58	48.27	46.45	47.90	750,315	+1.39(+2.99%)
May 29, 2018	45.62	46.95	45.27	46.51	670,372	+0.74(+1.62%)
May 25, 2018		45.77	45.77	45.77	0	+0.35(+0.77%)
May 24, 2018	45.74	45.99	44.84	45.42	375,544	-0.22(-0.48%)
May 23, 2018	45.49	46.38	45.35	45.64	414,633	+0.06(+0.13%)
May 22, 2018	45.28	46.35	44.75	45.58	861,503	+0.36(+0.80%)
May 21, 2018	46.23	46.93	45.08	45.22	722,929	-1.05(-2.27%)
May 18, 2018	45.85	46.56	45.69	46.27	792,749	+0.26(+0.57%)
May 17, 2018	47.56	47.67	45.44	46.01	822,854	-1.67(-3.50%)
May 16, 2018	47.47	48.65	46.60	47.68	1,435,084	+1.44(+3.11%)
May 15, 2018	46.74	47.02	46.08	46.24	627,273	-0.80(-1.70%)
May 14, 2018	46.44	47.49	45.55	47.04	629,466	+0.33(+0.71%)
May 11, 2018	46.30	47.04	45.41	46.71	692,499	+0.92(+2.01%)
May 10, 2018	45.04	47.77	44.72	45.79	1,113,751	+1.09(+2.44%)
May 09, 2018	44.20	45.06	43.63	44.70	488,672	+0.51(+1.15%)
May 08, 2018	43.61	44.80	43.51	44.19	991,649	+0.39(+0.89%)
May 07, 2018	43.76	44.56	43.37	43.80	595,480	+0.37(+0.85%)
May 04, 2018	43.04	44.23	43.00	43.43	869,234	+0.12(+0.28%)
May 03, 2018	43.90	44.57	43.21	43.31	493,054	-0.67(-1.52%)
May 02, 2018	44.40	44.90	43.91	43.98	591,113	-0.69(-1.54%)
May 01, 2018	44.32	44.80	43.49	44.67	851,792	+0.40(+0.90%)
Apr 30, 2018	44.75	45.39	44.20	44.27	811,494	-0.47(-1.05%)
Apr 27, 2018	46.07	46.84	44.11	44.74	848,285	-1.31(-2.84%)
Apr 26, 2018	46.91	47.61	44.33	46.05	1,270,802	+1.98(+4.49%)
Apr 25, 2018	44.22	44.56	43.19	44.07	872,671	-0.30(-0.68%)
Apr 24, 2018	45.48	45.92	44.08	44.37	892,599	-0.81(-1.79%)
Apr 23, 2018	46.31	46.87	44.97	45.18	987,293	-0.84(-1.83%)
Apr 20, 2018	46.37	46.95	45.40	46.02	1,421,693	-0.13(-0.28%)
Apr 19, 2018	46.62	47.00	46.06	46.15	1,006,589	-0.70(-1.49%)
Apr 18, 2018	46.60	46.89	45.59	46.85	1,942,166	+0.49(+1.06%)
Apr 17, 2018	44.73	46.50	44.40	46.36	2,070,432	+1.93(+4.34%)
Apr 16, 2018	47.77	48.00	43.62	44.43	6,108,623	+1.90(+4.47%)
Apr 13, 2018	43.04	43.68	42.29	42.53	692,340	-0.43(-1.00%)
Apr 12, 2018	42.98	43.48	42.31	42.96	954,974	-0.04(-0.09%)
Apr 11, 2018	43.07	44.23	42.65	43.00	1,489,482	-0.25(-0.58%)
Apr 10, 2018	42.79	43.67	42.29	43.25	1,289,405	+0.82(+1.93%)
Apr 09, 2018	42.57	43.30	42.19	42.43	1,098,183	+0.25(+0.59%)
Apr 06, 2018	42.09	43.32	41.43	42.18	1,310,585	-0.51(-1.19%)
Apr 05, 2018	44.67	45.00	42.62	42.69	939,465	-1.47(-3.33%)
Apr 04, 2018	42.92	44.58	42.24	44.16	1,901,820	+0.48(+1.10%)
Apr 03, 2018	45.02	45.50	41.15	43.68	3,137,255	-1.55(-3.43%)
Apr 02, 2018	46.75	48.60	44.07	45.23	8,053,505	-12.73(-21.96%)
Mar 29, 2018		57.96	57.96	57.96	0	-1.27(-2.14%)
Mar 28, 2018	59.21	60.30	58.29	59.23	522,501	+0.18(+0.30%)
Mar 27, 2018	61.04	61.21	58.62	59.05	470,852	-1.61(-2.65%)
Mar 26, 2018	59.02	60.66	58.09	60.66	539,592	+2.38(+4.08%)
Mar 23, 2018	58.94	60.19	57.70	58.28	418,199	-0.96(-1.62%)
Mar 22, 2018	59.72	60.80	59.20	59.24	404,258	-1.26(-2.08%)
Mar 21, 2018	60.03	61.10	59.57	60.50	564,492	+0.18(+0.30%)
Mar 20, 2018	60.50	61.19	60.11	60.32	452,806	-0.14(-0.23%)
Mar 19, 2018	61.26	61.98	59.82	60.46	564,920	-0.79(-1.29%)
Mar 16, 2018	61.85	61.97	60.08	61.25	1,171,707	-0.38(-0.62%)
Mar 15, 2018	61.69	62.42	60.42	61.63	521,007	+0.13(+0.21%)
Mar 14, 2018	60.49	61.72	59.85	61.50	537,904	+1.15(+1.91%)
Mar 13, 2018	60.60	60.76	59.30	60.35	669,540	-0.18(-0.30%)
Mar 12, 2018	58.68	60.80	58.68	60.53	732,167	+2.04(+3.49%)
Mar 09, 2018	61.05	61.49	58.40	58.49	1,089,560	-2.24(-3.69%)
Mar 08, 2018	58.70	61.30	58.51	60.73	858,076	+2.20(+3.76%)
Mar 07, 2018		60.40	56.40	58.53	1,993,360	-0.35(-0.59%)
Mar 06, 2018	60.37	60.91	58.55	58.88	1,208,096	-1.03(-1.72%)
Mar 05, 2018	59.43	60.85	59.43	59.91	1,195,633	-0.14(-0.23%)
Mar 02, 2018	57.12	61.00	57.12	60.05	1,266,090	+2.64(+4.60%)

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.