Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	51.25	51.85	50.35	50.35	342,788	+0.00(+0.00%)
May 30, 2018	48.85	50.40	48.83	50.35	573,019	+1.65(+3.39%)
May 29, 2018	47.70	48.95	47.60	48.70	475,253	+0.70(+1.46%)
May 25, 2018		48.00	48.00	48.00	0	-0.40(-0.83%)
May 24, 2018	47.25	48.45	46.75	48.40	880,733	+1.00(+2.11%)
May 23, 2018	46.30	49.70	46.05	47.40	5,205,306	-10.55(-18.21%)
May 22, 2018	60.90	60.90	57.70	57.95	995,009	-2.75(-4.53%)
May 21, 2018	60.50	61.55	60.20	60.70	430,859	+0.55(+0.91%)
May 18, 2018	63.75	63.75	59.20	60.15	570,484	-3.80(-5.94%)
May 17, 2018	62.25	64.15	62.25	63.95	242,683	+1.35(+2.16%)
May 16, 2018	63.25	65.10	61.50	62.60	316,468	+2.30(+3.81%)
May 15, 2018	59.75	60.75	59.75	60.30	113,951	+0.50(+0.84%)
May 14, 2018	62.75	62.75	59.75	59.80	359,142	-2.75(-4.40%)
May 11, 2018	64.10	64.25	62.45	62.55	179,363	-1.30(-2.04%)
May 10, 2018	64.15	64.60	63.60	63.85	126,501	-0.30(-0.47%)
May 09, 2018	66.25	67.10	63.95	64.15	424,237	+3.00(+4.91%)
May 08, 2018	58.90	61.25	58.90	61.15	163,161	+2.05(+3.47%)
May 07, 2018	59.70	60.05	58.90	59.10	267,890	-0.55(-0.92%)
May 04, 2018	60.00	61.30	59.50	59.65	294,419	-0.30(-0.50%)
May 03, 2018	60.90	61.40	59.85	59.95	338,317	-0.95(-1.56%)
May 02, 2018	62.55	62.80	60.80	60.90	230,029	-1.85(-2.95%)
May 01, 2018	62.30	63.30	61.75	62.75	114,120	+0.40(+0.64%)
Apr 30, 2018	64.20	64.20	62.30	62.35	187,469	-1.65(-2.58%)
Apr 27, 2018	64.40	64.95	63.65	64.00	115,038	-0.15(-0.23%)
Apr 26, 2018	62.65	64.45	62.25	64.15	185,905	+2.15(+3.47%)
Apr 25, 2018	62.25	62.38	61.38	62.00	133,218	-0.25(-0.40%)
Apr 24, 2018	63.55	64.10	61.45	62.25	179,814	-1.15(-1.81%)
Apr 23, 2018	63.55	63.60	62.35	63.40	178,929	-0.10(-0.16%)
Apr 20, 2018	62.55	63.85	62.50	63.50	167,120	+0.75(+1.20%)
Apr 19, 2018	62.30	63.05	62.10	62.75	116,489	+0.35(+0.56%)
Apr 18, 2018	64.50	64.70	62.10	62.40	233,548	-2.20(-3.41%)
Apr 17, 2018	62.50	64.70	62.50	64.60	283,684	+2.15(+3.44%)
Apr 16, 2018	60.55	62.75	58.98	62.45	279,188	+1.60(+2.63%)
Apr 13, 2018	60.05	62.30	60.05	60.85	444,932	+1.10(+1.84%)
Apr 12, 2018	59.60	60.45	59.30	59.75	157,838	+0.35(+0.59%)
Apr 11, 2018	59.15	59.85	58.90	59.40	103,597	+0.00(+0.00%)
Apr 10, 2018	58.60	59.80	57.75	59.40	330,900	+1.20(+2.06%)
Apr 09, 2018	59.05	59.33	58.10	58.20	156,219	-0.45(-0.77%)
Apr 06, 2018	58.50	59.83	57.95	58.65	218,042	-0.20(-0.34%)
Apr 05, 2018	59.45	59.45	58.31	58.85	133,507	-0.50(-0.84%)
Apr 04, 2018	57.95	59.50	57.85	59.35	118,272	+1.00(+1.71%)
Apr 03, 2018	56.65	58.50	56.65	58.35	135,337	+1.95(+3.46%)
Apr 02, 2018	58.00	58.55	56.00	56.40	174,683	-1.60(-2.76%)
Mar 29, 2018		58.00	58.00	58.00	0	-0.30(-0.51%)
Mar 28, 2018	58.30	59.35	58.20	58.30	106,654	-0.15(-0.26%)
Mar 27, 2018	59.40	59.85	58.30	58.45	189,284	-1.00(-1.68%)
Mar 26, 2018	58.75	59.50	58.05	59.45	175,933	+1.15(+1.97%)
Mar 23, 2018	59.65	60.30	58.25	58.30	273,417	-1.15(-1.93%)
Mar 22, 2018	59.40	60.60	59.25	59.45	199,861	-0.65(-1.08%)
Mar 21, 2018	61.45	61.80	59.95	60.10	189,224	-1.35(-2.20%)
Mar 20, 2018	62.45	63.40	61.10	61.45	288,510	-0.75(-1.21%)
Mar 19, 2018	60.00	62.25	60.00	62.20	374,906	+2.10(+3.49%)
Mar 16, 2018	61.35	61.38	59.95	60.10	333,192	-1.15(-1.88%)
Mar 15, 2018	61.70	63.00	61.00	61.25	161,438	-0.45(-0.73%)
Mar 14, 2018	62.30	62.50	61.02	61.70	204,891	-0.55(-0.88%)
Mar 13, 2018	62.20	62.95	61.27	62.25	294,392	+0.10(+0.16%)
Mar 12, 2018	60.75	62.40	60.75	62.15	291,003	+1.25(+2.05%)
Mar 09, 2018	61.15	61.22	60.15	60.90	350,089	-0.05(-0.08%)
Mar 08, 2018	60.70	61.20	60.34	60.95	195,720	+0.30(+0.49%)
Mar 07, 2018	58.60	61.15	58.25	60.65	330,759	+1.55(+2.62%)
Mar 06, 2018	57.70	59.15	57.35	59.10	390,225	+1.40(+2.43%)
Mar 05, 2018	56.65	58.67	56.62	57.70	318,852	+0.95(+1.67%)
Mar 02, 2018	53.85	56.95	53.85	56.75	366,516	+2.20(+4.03%)

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.