Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	46.25	46.75	44.00	44.50	46,546	-1.50(-3.26%)
May 30, 2018	47.50	47.75	45.75	46.00	26,979	-0.75(-1.60%)
May 29, 2018	47.25	47.75	46.00	46.75	24,595	-0.25(-0.53%)
May 25, 2018		47.00	47.00	47.00	0	+1.00(+2.17%)
May 24, 2018	47.00	47.75	45.50	46.00	27,497	-1.00(-2.13%)
May 23, 2018	45.50	47.25	45.50	47.00	25,295	+1.25(+2.73%)
May 22, 2018	46.00	46.50	45.00	45.75	27,820	-0.50(-1.08%)
May 21, 2018	47.75	48.25	46.00	46.25	40,810	-1.00(-2.12%)
May 18, 2018	46.75	47.50	46.00	47.25	33,953	+0.75(+1.61%)
May 17, 2018	43.00	46.75	42.77	46.50	72,495	+3.75(+8.77%)
May 16, 2018	43.25	43.50	41.25	42.75	90,016	-0.50(-1.16%)
May 15, 2018	45.75	46.00	43.00	43.25	102,525	-2.00(-4.42%)
May 14, 2018	47.00	47.50	45.25	45.25	48,460	-1.75(-3.72%)
May 11, 2018	47.00	47.75	46.75	47.00	31,780	+0.00(+0.00%)
May 10, 2018	47.50	48.75	47.00	47.00	37,688	-0.75(-1.57%)
May 09, 2018	51.50	51.50	47.50	47.75	75,800	-3.50(-6.83%)
May 08, 2018	51.00	52.25	50.00	51.25	45,879	-0.50(-0.97%)
May 07, 2018	51.25	52.25	50.50	51.75	29,192	+0.50(+0.98%)
May 04, 2018	50.50	51.38	49.75	51.25	72,694	+1.00(+1.99%)
May 03, 2018	50.25	51.12	49.25	50.25	50,563	+0.00(+0.00%)
May 02, 2018	50.00	51.25	49.00	50.25	40,253	-0.75(-1.47%)
May 01, 2018	50.00	51.00	48.88	51.00	38,345	+0.75(+1.49%)
Apr 30, 2018	51.25	51.75	49.75	50.25	35,242	-0.75(-1.47%)
Apr 27, 2018	51.00	52.00	50.50	51.00	36,852	+0.00(+0.00%)
Apr 26, 2018	49.25	52.12	49.25	51.00	73,586	+1.50(+3.03%)
Apr 25, 2018	49.00	50.00	48.50	49.50	59,182	+0.25(+0.51%)
Apr 24, 2018	49.25	50.25	48.75	49.25	69,550	+0.00(+0.00%)
Apr 23, 2018	49.25	49.50	48.12	49.25	22,669	-0.25(-0.51%)
Apr 20, 2018	49.00	50.00	49.00	49.50	34,520	+0.00(+0.00%)
Apr 19, 2018	50.50	50.75	48.38	49.50	69,216	-1.50(-2.94%)
Apr 18, 2018	50.75	51.25	50.00	51.00	33,443	+0.50(+0.99%)
Apr 17, 2018	48.25	50.75	47.50	50.50	54,090	+2.25(+4.66%)
Apr 16, 2018	47.50	48.50	46.77	48.25	26,174	+0.75(+1.58%)
Apr 13, 2018	47.50	48.63	47.25	47.50	103,581	+0.25(+0.53%)
Apr 12, 2018	46.75	47.75	44.50	47.25	88,467	+1.00(+2.16%)
Apr 11, 2018	46.25	47.75	46.25	46.25	32,597	-0.50(-1.07%)
Apr 10, 2018	48.75	49.00	46.25	46.75	40,011	-1.25(-2.60%)
Apr 09, 2018	47.00	48.88	45.62	48.00	51,355	+1.25(+2.67%)
Apr 06, 2018	46.75	49.00	45.75	46.75	56,820	-0.50(-1.06%)
Apr 05, 2018	48.00	48.75	46.50	47.25	56,400	+0.75(+1.61%)
Apr 04, 2018	42.50	47.12	42.50	46.50	96,515	+3.50(+8.14%)
Apr 03, 2018	44.50	44.50	42.00	43.00	67,373	-0.75(-1.71%)
Apr 02, 2018	45.75	46.25	43.75	43.75	60,835	-2.00(-4.37%)
Mar 29, 2018		45.75	45.75	45.75	0	+0.25(+0.55%)
Mar 28, 2018	47.50	48.75	45.25	45.50	70,723	-2.00(-4.21%)
Mar 27, 2018	48.75	49.25	47.25	47.50	54,219	-1.25(-2.56%)
Mar 26, 2018	48.25	49.00	45.75	48.75	97,700	+1.00(+2.09%)
Mar 23, 2018	48.25	49.62	47.75	47.75	73,988	-0.25(-0.52%)
Mar 22, 2018	49.00	50.75	47.75	48.00	81,732	-1.75(-3.52%)
Mar 21, 2018	48.00	50.25	48.00	49.75	106,503	+1.75(+3.65%)
Mar 20, 2018	50.00	51.00	48.00	48.00	68,605	-1.75(-3.52%)
Mar 19, 2018	50.50	52.50	49.50	49.75	88,844	-1.50(-2.93%)
Mar 16, 2018	49.50	51.50	49.00	51.25	123,661	+1.50(+3.02%)
Mar 15, 2018	51.50	51.75	48.00	49.75	100,445	-1.25(-2.45%)
Mar 14, 2018	54.00	54.00	50.75	51.00	83,971	-3.00(-5.56%)
Mar 13, 2018	52.50	55.50	52.50	54.00	49,755	+1.25(+2.37%)
Mar 12, 2018	53.00	54.25	52.00	52.75	62,715	-0.50(-0.94%)
Mar 09, 2018	54.00	54.50	53.00	53.25	36,095	-1.25(-2.29%)
Mar 08, 2018	54.75	55.25	51.25	54.50	100,859	-2.50(-4.39%)
Mar 07, 2018			56.00	57.00	58,747	-1.75(-2.98%)
Mar 06, 2018	57.25	58.75	56.00	58.75	53,394	+2.00(+3.52%)
Mar 05, 2018	56.75	57.75	55.75	56.75	60,179	+0.00(+0.00%)
Mar 02, 2018	54.00	56.88	53.75	56.75	57,994	+2.50(+4.61%)

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.