Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	45.02	46.40	45.02	46.37	4,343,466	+1.24(+2.74%)
May 30, 2018	44.49	45.34	44.12	45.13	3,102,142	+0.76(+1.72%)
May 29, 2018	43.83	44.46	43.59	44.37	2,914,357	+0.36(+0.83%)
May 25, 2018		44.00	44.00	44.00	0	+0.35(+0.79%)
May 24, 2018	43.27	43.86	43.06	43.65	1,766,806	+0.36(+0.84%)
May 23, 2018	42.80	43.39	42.69	43.29	1,838,634	+0.41(+0.95%)
May 22, 2018	42.76	43.41	42.36	42.88	2,173,404	+0.17(+0.40%)
May 21, 2018	43.05	43.54	42.41	42.71	2,692,216	+0.10(+0.23%)
May 18, 2018	43.41	43.43	42.59	42.61	2,714,023	-0.83(-1.90%)
May 17, 2018	43.44	43.86	43.06	43.44	2,122,463	+0.12(+0.29%)
May 16, 2018	42.73	44.11	42.69	43.32	3,756,736	+0.30(+0.70%)
May 15, 2018	42.76	44.37	42.40	43.01	3,580,706	-0.27(-0.62%)
May 14, 2018	43.70	45.08	42.91	43.28	5,325,403	-0.28(-0.65%)
May 11, 2018	43.25	43.94	42.74	43.57	4,143,671	+0.43(+0.99%)
May 10, 2018	42.36	43.95	41.44	43.14	6,464,769	+0.79(+1.87%)
May 09, 2018	40.91	42.68	39.84	42.35	20,389,492	+7.86(+22.80%)
May 08, 2018	34.88	35.05	34.03	34.49	4,717,548	-0.58(-1.65%)
May 07, 2018	34.48	35.78	34.46	35.06	3,857,721	+0.80(+2.34%)
May 04, 2018	33.54	34.68	33.01	34.26	2,956,889	+0.47(+1.39%)
May 03, 2018	33.99	34.02	33.22	33.79	2,536,262	-0.27(-0.78%)
May 02, 2018	33.25	34.24	33.10	34.06	2,850,645	+0.68(+2.05%)
May 01, 2018	33.09	33.38	32.76	33.37	1,923,985	+0.10(+0.29%)
Apr 30, 2018	33.20	33.60	32.87	33.28	1,671,058	+0.13(+0.40%)
Apr 27, 2018	33.95	33.96	32.68	33.14	3,206,037	-0.11(-0.32%)
Apr 26, 2018	34.17	34.48	33.15	33.25	3,534,993	-0.84(-2.45%)
Apr 25, 2018	37.23	37.23	34.01	34.09	4,420,491	-3.18(-8.54%)
Apr 24, 2018	38.05	38.38	37.04	37.27	2,214,717	-0.69(-1.83%)
Apr 23, 2018	37.04	39.05	36.77	37.96	2,527,595	+0.95(+2.57%)
Apr 20, 2018	36.94	37.46	36.66	37.01	1,295,139	-0.02(-0.05%)
Apr 19, 2018	37.23	37.34	36.78	37.03	1,265,319	-0.41(-1.09%)
Apr 18, 2018	36.97	37.63	36.54	37.44	1,917,998	+0.11(+0.29%)
Apr 17, 2018	37.00	37.70	36.66	37.33	1,668,437	+0.75(+2.04%)
Apr 16, 2018	36.28	37.33	35.80	36.58	1,191,473	+0.55(+1.53%)
Apr 13, 2018	36.50	36.50	35.73	36.03	935,037	-0.17(-0.47%)
Apr 12, 2018	36.03	36.31	35.82	36.20	1,182,370	+0.34(+0.94%)
Apr 11, 2018	36.15	36.60	35.76	35.86	1,069,092	-0.44(-1.22%)
Apr 10, 2018	35.98	36.78	35.56	36.31	1,213,300	+0.92(+2.59%)
Apr 09, 2018	35.92	36.01	35.38	35.39	1,271,038	-0.31(-0.87%)
Apr 06, 2018				35.70	2,246,744	-1.08(-2.95%)
Apr 05, 2018	37.03	37.37	36.73	36.79	2,357,380	-0.04(-0.12%)
Apr 04, 2018	34.90	36.90	34.86	36.83	2,738,325	+1.25(+3.52%)
Apr 03, 2018	35.16	35.75	34.82	35.58	2,299,614	+0.79(+2.27%)
Apr 02, 2018	36.16	36.16	34.75	34.79	2,335,552	-1.57(-4.33%)
Mar 29, 2018		36.36	36.36	36.36	0	+0.25(+0.69%)
Mar 28, 2018	35.84	36.50	35.13	36.11	2,494,728	+0.25(+0.69%)
Mar 27, 2018	37.35	37.35	35.76	35.86	1,916,285	-1.43(-3.84%)
Mar 26, 2018	36.16	37.36	35.81	37.30	1,910,375	+1.69(+4.75%)
Mar 23, 2018	35.90	36.25	35.28	35.61	1,743,875	-0.06(-0.17%)
Mar 22, 2018	36.75	36.75	35.65	35.67	1,599,181	-1.32(-3.56%)
Mar 21, 2018	37.20	37.35	36.65	36.98	1,847,059	-0.17(-0.45%)
Mar 20, 2018	37.86	38.02	37.12	37.15	1,810,730	-0.84(-2.20%)
Mar 19, 2018	38.75	38.88	37.62	37.99	1,763,410	-0.93(-2.40%)
Mar 16, 2018	38.90	39.18	38.51	38.92	2,189,808	+0.03(+0.07%)
Mar 15, 2018	39.37	40.20	38.68	38.90	2,446,932	-0.28(-0.70%)
Mar 14, 2018	37.85	39.36	37.23	39.17	3,449,762	+1.57(+4.19%)
Mar 13, 2018	38.44	38.75	37.31	37.60	2,158,210	-0.79(-2.06%)
Mar 12, 2018	38.42	38.47	37.79	38.39	1,718,465	+0.12(+0.33%)
Mar 09, 2018	37.89	38.28	37.52	38.27	1,960,956	+0.52(+1.37%)
Mar 08, 2018	37.96	38.04	37.06	37.75	1,996,500	-0.12(-0.31%)
Mar 07, 2018		38.46		37.87	2,202,299	+0.18(+0.47%)
Mar 06, 2018	37.25	37.92	36.59	37.69	3,015,306	+0.36(+0.98%)
Mar 05, 2018	35.16	37.45	34.97	37.32	3,047,477	+2.03(+5.74%)
Mar 02, 2018	34.95	35.80	34.03	35.30	2,497,345	-0.06(-0.18%)

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.