Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	49.98	50.01	49.97	50.00	158,785	-0.01(-0.02%)
May 30, 2018	49.91	50.04	49.90	50.01	394,115	+0.11(+0.22%)
May 29, 2018	49.93	49.95	49.85	49.90	269,611	-0.02(-0.04%)
May 25, 2018		49.92	49.92	49.92	0	-0.01(-0.02%)
May 24, 2018	49.90	49.93	49.89	49.93	113,436	+0.03(+0.06%)
May 23, 2018	49.83	49.91	49.83	49.90	258,745	+0.05(+0.10%)
May 22, 2018	49.87	49.91	49.80	49.85	395,258	-0.05(-0.10%)
May 21, 2018	49.87	49.90	49.85	49.90	203,977	+0.03(+0.06%)
May 18, 2018	49.82	49.90	49.79	49.87	407,986	+0.07(+0.14%)
May 17, 2018	49.85	49.92	49.79	49.80	584,582	-0.08(-0.16%)
May 16, 2018	49.81	49.91	49.80	49.88	504,086	+0.05(+0.10%)
May 15, 2018	49.80	49.83	49.75	49.83	602,450	+0.06(+0.12%)
May 14, 2018	49.80	49.85	49.75	49.77	1,478,723	-0.04(-0.08%)
May 11, 2018	49.80	49.90	49.75	49.81	1,680,199	+0.01(+0.02%)
May 10, 2018	49.76	49.98	49.62	49.80	5,306,334	+19.98(+67.00%)
May 09, 2018	29.47	31.04	28.83	29.82	137,888	+0.60(+2.05%)
May 08, 2018	29.27	29.58	28.50	29.22	440,947	-0.25(-0.85%)
May 07, 2018	28.49	29.77	28.03	29.47	199,573	+1.49(+5.33%)
May 04, 2018	27.52	28.21	27.29	27.98	95,072	+0.36(+1.30%)
May 03, 2018	28.12	28.65	26.69	27.62	115,918	-0.43(-1.53%)
May 02, 2018	26.47	28.19	26.01	28.05	156,502	+1.52(+5.73%)
May 01, 2018	26.50	26.97	25.60	26.53	343,988	-0.09(-0.34%)
Apr 30, 2018	26.35	27.77	25.23	26.62	126,479	+0.28(+1.06%)
Apr 27, 2018	27.24	28.35	26.03	26.34	247,705	-0.87(-3.20%)
Apr 26, 2018	27.06	28.70	26.30	27.21	342,700	+0.27(+1.00%)
Apr 25, 2018	26.55	27.92	26.13	26.94	434,747	+0.37(+1.39%)
Apr 24, 2018	26.12	26.84	25.45	26.57	127,575	+0.56(+2.15%)
Apr 23, 2018	28.15	28.35	25.72	26.01	289,877	-2.25(-7.96%)
Apr 20, 2018	27.55	28.97	26.70	28.26	172,054	+0.56(+2.02%)
Apr 19, 2018	25.49	27.98	25.10	27.70	1,295,654	+2.02(+7.87%)
Apr 18, 2018	27.00	27.90	25.37	25.68	332,015	-1.42(-5.24%)
Apr 17, 2018	29.39	30.49	26.84	27.10	380,504	-2.06(-7.06%)
Apr 16, 2018	29.08	30.56	28.86	29.16	188,058	+0.30(+1.04%)
Apr 13, 2018	28.94	29.50	28.62	28.86	224,837	-0.08(-0.28%)
Apr 12, 2018	29.97	30.76	28.52	28.94	239,888	-0.78(-2.62%)
Apr 11, 2018	31.96	31.96	29.50	29.72	486,715	-2.35(-7.33%)
Apr 10, 2018	34.90	34.90	31.70	32.07	234,240	-2.38(-6.91%)
Apr 09, 2018	36.21	36.39	34.35	34.45	232,005	-1.44(-4.01%)
Apr 06, 2018	39.04	39.04	35.85	35.89	232,815	-4.03(-10.10%)
Apr 05, 2018	40.87	42.30	39.50	39.92	79,588	-0.64(-1.58%)
Apr 04, 2018	39.88	42.12	37.86	40.56	122,514	+0.10(+0.25%)
Apr 03, 2018	37.83	40.46	37.60	40.46	105,569	+2.90(+7.72%)
Apr 02, 2018	37.48	38.49	35.63	37.56	157,108	+0.15(+0.40%)
Mar 29, 2018		37.41	37.41	37.41	0	+0.25(+0.67%)
Mar 28, 2018	38.70	39.75	36.75	37.16	155,556	-1.69(-4.35%)
Mar 27, 2018	42.50	42.50	38.40	38.85	157,978	-1.12(-2.80%)
Mar 26, 2018	39.62	43.38	39.20	39.97	282,178	+1.01(+2.59%)
Mar 23, 2018	38.22	40.98	37.88	38.96	100,803	+0.59(+1.54%)
Mar 22, 2018	39.42	39.54	38.19	38.37	177,662	-1.30(-3.28%)
Mar 21, 2018	38.54	41.99	38.41	39.67	253,446	+1.22(+3.17%)
Mar 20, 2018	37.28	40.35	37.28	38.45	192,132	+1.40(+3.78%)
Mar 19, 2018	40.29	40.37	36.61	37.05	288,005	-3.55(-8.74%)
Mar 16, 2018	42.89	44.50	39.50	40.60	1,221,590	-2.39(-5.56%)
Mar 15, 2018	46.12	47.08	42.30	42.99	174,723	-3.03(-6.58%)
Mar 14, 2018	50.01	50.01	45.80	46.02	175,792	-3.74(-7.52%)
Mar 13, 2018	50.68	50.68	48.72	49.76	124,416	-0.38(-0.76%)
Mar 12, 2018	47.80	50.90	47.30	50.14	129,028	+2.34(+4.90%)
Mar 09, 2018	49.38	49.97	47.26	47.80	112,992	-1.20(-2.45%)
Mar 08, 2018	50.29	51.99	46.84	49.00	234,332	-1.09(-2.18%)
Mar 07, 2018	50.19	50.75	47.72	50.09	202,875	-0.44(-0.87%)
Mar 06, 2018	50.73	51.75	46.00	50.53	162,114	+0.22(+0.44%)
Mar 05, 2018	46.28	50.44	45.55	50.31	247,221	+4.03(+8.71%)
Mar 02, 2018	45.14	49.67	44.22	46.28	165,541	+1.12(+2.48%)

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.