Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	57.50	57.99	56.25	56.35	732,550	-1.00(-1.74%)
May 30, 2018	56.40	57.55	56.20	57.35	573,430	+1.30(+2.32%)
May 29, 2018	56.75	57.90	55.00	56.05	684,475	-1.20(-2.10%)
May 25, 2018		57.25	57.25	57.25	0	+1.60(+2.88%)
May 24, 2018	55.15	55.75	54.70	55.65	589,063	+0.70(+1.27%)
May 23, 2018	54.55	55.75	54.10	54.95	908,588	+0.40(+0.73%)
May 22, 2018	54.90	55.25	53.85	54.55	669,836	-0.45(-0.82%)
May 21, 2018	56.05	56.10	52.95	55.00	1,144,491	-1.10(-1.96%)
May 18, 2018	56.75	56.75	55.30	56.10	964,241	-0.40(-0.71%)
May 17, 2018	58.45	58.80	55.95	56.50	1,135,878	-1.85(-3.17%)
May 16, 2018	58.30	59.05	57.30	58.35	731,527	+0.25(+0.43%)
May 15, 2018	56.40	58.50	56.05	58.10	1,128,290	+0.95(+1.66%)
May 14, 2018	57.45	57.69	54.90	57.15	1,408,602	+0.10(+0.18%)
May 11, 2018	50.70	57.95	50.70	57.05	2,699,935	+7.15(+14.33%)
May 10, 2018	48.30	51.10	47.55	49.90	1,155,097	+1.95(+4.07%)
May 09, 2018	50.30	50.30	46.60	47.95	1,419,757	+3.30(+7.39%)
May 08, 2018	45.20	45.35	43.80	44.65	647,233	-0.45(-1.00%)
May 07, 2018	45.85	46.05	44.85	45.10	799,432	-0.75(-1.64%)
May 04, 2018	46.10	46.10	45.60	45.85	594,320	-0.30(-0.65%)
May 03, 2018	46.80	47.00	45.85	46.15	420,138	-0.70(-1.49%)
May 02, 2018	46.80	47.70	46.75	46.85	467,735	-0.10(-0.21%)
May 01, 2018	46.90	47.30	46.35	46.95	601,702	+0.05(+0.11%)
Apr 30, 2018	48.00	48.05	46.80	46.90	308,194	-0.80(-1.68%)
Apr 27, 2018	47.65	48.05	46.45	47.70	277,510	+0.10(+0.21%)
Apr 26, 2018	47.45	48.05	46.60	47.60	421,276	+0.25(+0.53%)
Apr 25, 2018	46.80	47.65	46.40	47.35	634,531	+0.60(+1.28%)
Apr 24, 2018	47.75	48.50	46.45	46.75	1,206,375	-0.75(-1.58%)
Apr 23, 2018	48.75	48.90	47.05	47.50	681,959	-1.00(-2.06%)
Apr 20, 2018	48.70	49.45	47.51	48.50	603,250	-0.35(-0.72%)
Apr 19, 2018	47.75	49.75	47.55	48.85	814,788	+0.80(+1.66%)
Apr 18, 2018	46.70	48.65	46.30	48.05	961,269	+1.70(+3.67%)
Apr 17, 2018	45.80	46.55	45.08	46.35	617,190	+1.05(+2.32%)
Apr 16, 2018	45.75	45.95	45.05	45.30	683,706	+0.05(+0.11%)
Apr 13, 2018	46.00	46.20	45.05	45.25	400,880	-0.80(-1.74%)
Apr 12, 2018	45.70	46.45	44.95	46.05	443,763	+0.40(+0.88%)
Apr 11, 2018	45.70	46.30	45.20	45.65	404,747	-0.15(-0.33%)
Apr 10, 2018	45.65	46.35	45.30	45.80	772,408	+0.45(+0.99%)
Apr 09, 2018	44.50	45.95	44.50	45.35	517,355	+1.25(+2.83%)
Apr 06, 2018	45.10	45.27	43.52	44.10	523,828	-1.20(-2.65%)
Apr 05, 2018	45.60	46.00	45.00	45.30	554,048	-0.20(-0.44%)
Apr 04, 2018	44.50	45.75	44.00	45.50	420,929	+0.30(+0.66%)
Apr 03, 2018	44.40	45.43	43.85	45.20	830,489	+1.05(+2.38%)
Apr 02, 2018	45.60	45.60	44.10	44.15	503,935	-1.65(-3.60%)
Mar 29, 2018		45.80	45.80	45.80	0	+0.00(+0.00%)
Mar 28, 2018	44.90	47.00	44.90	45.80	730,537	+0.65(+1.44%)
Mar 27, 2018	45.20	45.75	44.75	45.15	549,305	+0.25(+0.56%)
Mar 26, 2018	44.80	45.66	43.77	44.90	483,695	+0.45(+1.01%)
Mar 23, 2018	44.25	45.80	43.75	44.45	654,610	+0.40(+0.91%)
Mar 22, 2018	43.75	44.85	43.65	44.05	437,044	+0.00(+0.00%)
Mar 21, 2018	45.15	45.35	43.90	44.05	341,812	-1.30(-2.87%)
Mar 20, 2018	44.75	45.55	43.85	45.35	808,525	+0.75(+1.68%)
Mar 19, 2018		44.70	43.23	44.60	460,162	-0.10(-0.22%)
Mar 16, 2018	43.25	45.05	43.15	44.70	1,097,376	+1.53(+3.53%)
Mar 15, 2018	43.45	44.60	42.55	43.17	1,840,505	+0.02(+0.06%)
Mar 14, 2018	40.30	43.60	39.59	43.15	1,780,181	-1.75(-3.90%)
Mar 13, 2018	45.45	45.55	44.62	44.90	636,096	-0.25(-0.55%)
Mar 12, 2018	45.15	45.38	44.00	45.15	976,053	+0.30(+0.67%)
Mar 09, 2018	43.95	45.20	43.70	44.85	778,290	+0.75(+1.70%)
Mar 08, 2018	43.00	44.10	42.55	44.10	465,269	+1.05(+2.44%)
Mar 07, 2018	41.40	43.15	41.30	43.05	612,532	+1.35(+3.24%)
Mar 06, 2018	41.10	41.80	40.70	41.70	538,057	+0.40(+0.97%)
Mar 05, 2018	39.60	41.50	39.30	41.30	512,851	+1.65(+4.16%)
Mar 02, 2018	38.60	39.75	38.40	39.65	366,341	+0.90(+2.32%)

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.