Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	36.35	36.35	35.01	35.01	1,950	-0.30(-0.85%)
May 30, 2018	35.76	36.83	35.24	35.31	5,378	-0.11(-0.31%)
May 29, 2018	35.49	36.33	35.42	35.42	3,076	-0.59(-1.64%)
May 25, 2018		36.01	36.01	36.01	0	+0.41(+1.15%)
May 24, 2018	38.03	38.03	35.60	35.60	3,984	-1.25(-3.39%)
May 23, 2018	37.85	37.95	36.85	36.85	3,516	-1.32(-3.46%)
May 22, 2018	39.97	39.97	38.17	38.17	12,540	-1.54(-3.88%)
May 21, 2018	40.15	40.19	39.50	39.71	3,964	-1.54(-3.73%)
May 18, 2018	41.97	41.97	38.87	41.25	12,167	+0.25(+0.61%)
May 17, 2018	44.81	44.81	40.16	41.00	6,492	-2.50(-5.75%)
May 16, 2018	47.26	47.26	42.82	43.50	10,896	-3.50(-7.45%)
May 15, 2018	49.62	49.70	46.35	47.00	4,323	-2.96(-5.92%)
May 14, 2018	52.00	52.00	48.17	49.96	12,496	-1.64(-3.18%)
May 11, 2018	48.95	51.89	48.95	51.60	4,361	+2.68(+5.48%)
May 10, 2018	47.50	48.93	47.09	48.92	7,085	+0.89(+1.85%)
May 09, 2018	44.42	48.05	44.42	48.03	5,725	+3.81(+8.62%)
May 08, 2018	42.54	44.22	42.51	44.22	4,475	+0.76(+1.75%)
May 07, 2018	42.85	44.35	42.72	43.46	5,261	+0.00(+0.00%)
May 04, 2018	43.31	43.46	43.19	43.46	932	-0.01(-0.02%)
May 03, 2018	43.72	43.96	43.15	43.47	4,600	-0.16(-0.37%)
May 02, 2018	44.41	44.41	43.10	43.63	1,861	-0.21(-0.48%)
Apr 30, 2018		43.84	43.84	43.84	261	-0.44(-0.99%)
Apr 27, 2018	47.72	47.72	44.04	44.28	5,948	-2.72(-5.79%)
Apr 26, 2018	46.25	47.00	46.00	47.00	2,452	+0.09(+0.19%)
Apr 25, 2018	47.39	47.39	45.63	46.91	5,615	-0.14(-0.30%)
Apr 24, 2018	49.03	49.50	47.05	47.05	2,003	-2.70(-5.43%)
Apr 23, 2018	50.87	50.87	49.50	49.75	1,973	-0.45(-0.90%)
Apr 20, 2018	49.65	50.99	48.98	50.20	5,345	+0.21(+0.42%)
Apr 19, 2018	49.55	49.99	49.40	49.99	1,274	-0.23(-0.46%)
Apr 18, 2018	48.58	50.64	48.58	50.22	2,406	+1.53(+3.14%)
Apr 17, 2018	48.39	48.69	47.17	48.69	1,413	+1.15(+2.42%)
Apr 16, 2018	45.25	47.97	44.99	47.54	6,251	+2.62(+5.83%)
Apr 13, 2018	44.92	45.30	44.75	44.92	1,880	-0.02(-0.04%)
Apr 12, 2018	43.04	44.94	43.04	44.94	5,762	+1.19(+2.72%)
Apr 11, 2018	42.98	43.89	42.60	43.75	6,636	-0.09(-0.21%)
Apr 10, 2018	43.48	43.84	43.47	43.84	1,740	+0.01(+0.02%)
Apr 09, 2018	43.41	43.89	43.02	43.83	4,002	+0.18(+0.41%)
Apr 06, 2018	43.36	43.80	43.36	43.65	1,207	-0.06(-0.14%)
Apr 05, 2018	43.89	43.89	42.55	43.71	4,426	-0.01(-0.02%)
Apr 04, 2018	43.13	43.72	43.10	43.72	1,535	-0.03(-0.07%)
Apr 03, 2018	43.10	43.76	42.25	43.75	9,417	+2.10(+5.04%)
Apr 02, 2018	40.61	41.79	39.42	41.65	5,881	+1.04(+2.56%)
Mar 29, 2018		40.61	40.61	40.61	0	+1.08(+2.73%)
Mar 28, 2018	39.50	39.53	37.24	39.53	4,229	+0.59(+1.52%)
Mar 27, 2018	41.72	41.76	38.94	38.94	8,096	-3.20(-7.59%)
Mar 26, 2018	40.74	42.14	39.51	42.14	5,978	+2.19(+5.48%)
Mar 23, 2018	40.19	41.50	39.95	39.95	6,436	-0.39(-0.97%)
Mar 22, 2018	41.25	41.90	40.13	40.34	3,664	-1.43(-3.42%)
Mar 21, 2018	40.62	41.78	39.91	41.77	7,785	+1.31(+3.24%)
Mar 20, 2018	40.31	42.49	39.86	40.46	20,752	+0.09(+0.22%)
Mar 19, 2018	41.64	42.95	40.37	40.37	18,119	-2.15(-5.06%)
Mar 16, 2018	42.22	42.95	41.00	42.52	47,244	+0.23(+0.54%)
Mar 15, 2018	44.40	44.40	42.46	42.29	14,227	-1.09(-2.51%)
Mar 14, 2018	45.23	45.30	43.38	43.38	25,941	-2.28(-4.99%)
Mar 13, 2018	46.00	46.00	44.62	45.66	24,857	+0.06(+0.13%)
Mar 12, 2018	45.95	45.95	44.57	45.60	16,455	-0.23(-0.50%)
Mar 09, 2018	44.94	45.83	44.40	45.83	12,162	+0.88(+1.96%)
Mar 08, 2018	42.87	45.83	42.87	44.95	13,256	+1.78(+4.12%)
Mar 07, 2018		44.87		43.17	20,180	+1.19(+2.83%)
Mar 06, 2018	37.00	42.00	37.00	41.98	19,161	+5.02(+13.58%)
Mar 05, 2018	30.44	37.00	30.44	36.96	13,331	+6.96(+23.20%)
Mar 02, 2018	30.20	30.54	29.30	30.00	5,781	-0.01(-0.03%)

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.