Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	29.00	29.00	28.00	28.25	3,533	-0.73(-2.50%)
May 30, 2018	30.00	30.00	28.50	28.98	1,659	-1.02(-3.40%)
May 29, 2018	32.40	32.43	28.05	30.00	9,817	-1.05(-3.38%)
May 25, 2018		31.05	31.05	31.05	0	-0.45(-1.43%)
May 24, 2018	33.85	37.50	31.00	31.50	7,473	-2.50(-7.35%)
May 23, 2018	36.00	39.50	32.00	34.00	15,805	-6.52(-16.08%)
May 22, 2018	30.85	53.50	30.85	40.52	101,123	+9.67(+31.35%)
May 21, 2018	31.35	31.58	30.00	30.84	1,065	-0.74(-2.33%)
May 18, 2018	31.85	32.35	30.00	31.58	1,086	-0.52(-1.63%)
May 17, 2018	31.50	34.50	31.50	32.10	4,654	+0.82(+2.64%)
May 16, 2018	30.75	31.50	30.75	31.28	344	+0.05(+0.16%)
May 15, 2018	31.20	33.49	30.02	31.23	759	+0.04(+0.11%)
May 14, 2018	30.14	32.49	30.14	31.20	1,111	-0.30(-0.95%)
May 11, 2018	31.85	33.48	30.05	31.50	2,236	-0.88(-2.71%)
May 10, 2018	31.65	35.05	31.00	32.37	4,840	+0.72(+2.28%)
May 09, 2018	31.39	33.50	30.91	31.65	1,537	-0.09(-0.28%)
May 08, 2018	31.50	33.30	31.38	31.74	1,120	-0.26(-0.82%)
May 07, 2018	31.00	33.48	30.83	32.00	1,634	+1.05(+3.39%)
May 04, 2018	32.00	32.50	30.00	30.95	5,932	-2.04(-6.17%)
May 03, 2018	35.55	36.75	31.50	32.98	2,645	-2.52(-7.08%)
May 02, 2018	38.50	38.50	33.52	35.50	3,240	-2.50(-6.58%)
May 01, 2018	33.00	38.50	31.50	38.00	14,767	+4.29(+12.73%)
Apr 30, 2018	31.09	34.25	30.25	33.71	4,983	+2.21(+7.02%)
Apr 27, 2018	31.93	31.98	30.02	31.50	1,494	-0.50(-1.56%)
Apr 26, 2018	31.50	32.50	29.50	32.00	2,692	+0.05(+0.14%)
Apr 25, 2018	32.50	33.00	28.50	31.95	1,145	+0.45(+1.44%)
Apr 24, 2018	31.57	32.39	30.84	31.50	2,774	-0.50(-1.56%)
Apr 23, 2018	32.75	34.43	31.55	32.00	1,053	-1.02(-3.10%)
Apr 20, 2018	34.98	34.98	32.40	33.02	967	-0.95(-2.78%)
Apr 19, 2018	34.97	36.50	33.00	33.97	2,621	-1.48(-4.19%)
Apr 18, 2018	34.00	35.50	33.25	35.45	1,678	+1.46(+4.29%)
Apr 17, 2018	33.52	35.48	32.58	33.99	1,785	+0.49(+1.46%)
Apr 16, 2018	32.65	36.50	32.02	33.51	2,482	-0.99(-2.88%)
Apr 13, 2018	36.00	39.49	32.52	34.50	4,273	-0.53(-1.53%)
Apr 12, 2018	33.00	37.50	31.05	35.03	7,605	+2.03(+6.17%)
Apr 11, 2018	32.50	33.85	31.00	33.00	2,692	-0.48(-1.42%)
Apr 10, 2018	34.08	35.12	31.02	33.48	2,978	-1.55(-4.43%)
Apr 09, 2018	36.08	39.00	33.60	35.02	8,378	-4.93(-12.33%)
Apr 06, 2018	33.00	49.00	30.50	39.95	54,576	+5.47(+15.85%)
Apr 05, 2018	31.50	37.50	29.93	34.48	8,817	+4.93(+16.70%)
Apr 04, 2018	35.50	36.99	29.10	29.55	8,636	-6.00(-16.88%)
Apr 03, 2018	37.93	39.95	33.95	35.55	2,452	-1.45(-3.92%)
Apr 02, 2018	41.50	42.10	33.95	37.00	3,185	-4.50(-10.84%)
Mar 29, 2018		41.50	41.50	41.50	0	+1.00(+2.47%)
Mar 28, 2018	45.00	47.49	37.50	40.50	6,778	-5.00(-10.99%)
Mar 27, 2018	47.03	47.55	45.00	45.50	2,186	-1.00(-2.15%)
Mar 26, 2018	53.50	54.50	45.00	46.50	7,113	-6.00(-11.43%)
Mar 23, 2018	57.50	58.50	51.00	52.50	6,720	-5.50(-9.48%)
Mar 22, 2018	58.50	61.50	56.50	58.00	1,834	-1.00(-1.69%)
Mar 21, 2018	59.50	62.00	56.50	59.00	2,843	+0.50(+0.85%)
Mar 20, 2018	60.00	62.49	57.50	58.50	2,308	-2.00(-3.31%)
Mar 19, 2018	63.00	64.46	59.50	60.50	6,556	-3.50(-5.47%)
Mar 16, 2018	67.00	67.00	62.50	64.00	4,999	-2.95(-4.41%)
Mar 15, 2018	65.50	67.00	63.50	66.95	6,837	+2.95(+4.61%)
Mar 14, 2018	65.50	66.48	63.01	64.00	3,996	-1.50(-2.29%)
Mar 13, 2018	66.50	69.00	65.00	65.50	2,714	-2.00(-2.96%)
Mar 12, 2018	68.00	70.00	61.50	67.50	7,630	-1.00(-1.46%)
Mar 09, 2018	68.50	70.00	68.00	68.50	4,118	-1.50(-2.14%)
Mar 08, 2018	71.50	71.50	68.00	70.00	5,399	-0.50(-0.71%)
Mar 07, 2018	72.50	73.00	70.00	70.50	6,072	-3.00(-4.08%)
Mar 06, 2018	77.00	77.50	71.00	73.50	11,208	-0.50(-0.68%)
Mar 05, 2018	75.00	78.50	72.00	74.00	10,034	+1.00(+1.37%)
Mar 02, 2018	73.50	75.00	70.50	73.00	5,433	+0.50(+0.69%)

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.