Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	46.30	49.81	46.30	49.10	676,925	+2.95(+6.39%)
May 30, 2018	45.35	46.50	45.35	46.15	399,021	+0.90(+1.99%)
May 29, 2018	45.20	45.65	44.70	45.25	291,554	-0.10(-0.22%)
May 25, 2018		45.35	45.35	45.35	0	-0.15(-0.33%)
May 24, 2018	44.90	46.40	44.55	45.50	330,307	+0.75(+1.68%)
May 23, 2018	42.55	45.35	42.55	44.75	482,752	+2.00(+4.68%)
May 22, 2018	43.90	43.90	42.40	42.75	215,408	-1.15(-2.62%)
May 21, 2018	44.20	45.45	43.70	43.90	205,144	-0.05(-0.11%)
May 18, 2018	42.70	44.52	42.45	43.95	483,296	+1.50(+3.53%)
May 17, 2018	44.00	44.40	42.30	42.45	362,563	-1.50(-3.41%)
May 16, 2018	43.20	44.60	42.95	43.95	318,576	+0.85(+1.97%)
May 15, 2018	44.40	44.40	42.30	43.10	402,360	-1.25(-2.82%)
May 14, 2018	44.80	46.00	44.20	44.35	342,967	-0.25(-0.56%)
May 11, 2018	44.55	44.80	43.95	44.60	339,172	+0.35(+0.79%)
May 10, 2018	42.15	44.90	42.15	44.25	1,106,324	+2.15(+5.11%)
May 09, 2018	42.50	43.15	41.60	42.10	2,079,760	-1.25(-2.88%)
May 08, 2018	41.70	43.96	41.20	43.35	417,714	+0.20(+0.46%)
May 07, 2018	42.80	43.50	42.50	43.15	241,918	+0.65(+1.53%)
May 04, 2018	41.20	43.25	40.65	42.50	406,680	+1.00(+2.41%)
May 03, 2018	39.00	41.77	38.85	41.50	584,977	+2.30(+5.87%)
May 02, 2018	38.10	39.35	37.45	39.20	423,346	+0.85(+2.22%)
May 01, 2018	38.50	38.95	36.10	38.35	1,403,813	-1.45(-3.64%)
Apr 30, 2018	40.65	41.44	39.35	39.80	563,063	-0.60(-1.49%)
Apr 27, 2018	40.00	40.95	39.15	40.40	247,097	+0.45(+1.13%)
Apr 26, 2018	39.05	40.95	38.70	39.95	334,837	+1.00(+2.57%)
Apr 25, 2018	38.70	39.25	37.40	38.95	234,851	+0.25(+0.65%)
Apr 24, 2018	38.95	39.15	38.30	38.70	198,162	+0.00(+0.00%)
Apr 23, 2018	40.05	40.80	38.50	38.70	206,639	-1.30(-3.25%)
Apr 20, 2018	40.05	41.73	40.00	40.00	411,343	-0.25(-0.62%)
Apr 19, 2018	40.65	41.00	39.50	40.25	270,623	-0.40(-0.98%)
Apr 18, 2018	39.85	40.70	39.45	40.65	258,779	+0.95(+2.39%)
Apr 17, 2018	39.00	39.90	38.21	39.70	288,479	+0.80(+2.06%)
Apr 16, 2018	38.40	39.10	37.55	38.90	253,726	+0.95(+2.50%)
Apr 13, 2018	38.60	38.60	37.60	37.95	195,582	-0.45(-1.17%)
Apr 12, 2018	38.30	38.85	38.00	38.40	176,160	+0.20(+0.52%)
Apr 11, 2018	38.25	38.70	38.05	38.20	168,625	-0.10(-0.26%)
Apr 10, 2018	37.65	38.90	37.65	38.30	302,262	+0.95(+2.54%)
Apr 09, 2018	37.10	38.15	37.05	37.35	165,039	+0.35(+0.95%)
Apr 06, 2018	37.40	37.70	36.65	37.00	338,790	-0.70(-1.86%)
Apr 05, 2018	37.10	38.00	36.85	37.70	334,639	+1.05(+2.86%)
Apr 04, 2018	35.45	36.85	34.80	36.65	268,745	+0.50(+1.38%)
Apr 03, 2018	36.10	36.20	35.20	36.15	250,522	+0.00(+0.00%)
Apr 02, 2018	36.60	37.90	35.80	36.15	340,192	-0.35(-0.96%)
Mar 29, 2018		36.50	36.50	36.50	0	+0.05(+0.14%)
Mar 28, 2018	39.55	39.55	36.30	36.45	1,003,160	-3.30(-8.30%)
Mar 27, 2018	40.50	40.95	39.50	39.75	381,447	-0.50(-1.24%)
Mar 26, 2018	39.75	40.30	38.85	40.25	388,885	+1.00(+2.55%)
Mar 23, 2018	39.50	39.90	39.10	39.25	376,265	-0.30(-0.76%)
Mar 22, 2018	39.25	39.95	38.75	39.55	428,748	+0.15(+0.38%)
Mar 21, 2018	38.50	39.60	37.72	39.40	407,547	+0.90(+2.34%)
Mar 20, 2018	37.95	38.85	37.95	38.50	349,335	+0.65(+1.72%)
Mar 19, 2018	38.05	39.09	37.25	37.85	910,166	+0.20(+0.53%)
Mar 16, 2018	37.05	37.70	36.65	37.65	950,897	+0.55(+1.48%)
Mar 15, 2018	35.95	37.15	35.85	37.10	333,761	+1.40(+3.92%)
Mar 14, 2018	35.35	36.05	35.35	35.70	193,791	+0.55(+1.56%)
Mar 13, 2018	34.60	34.60	34.30	35.15	166,541	+0.70(+2.03%)
Mar 12, 2018	35.30	35.42	34.15	34.45	297,397	-0.90(-2.55%)
Mar 09, 2018	33.45	35.35	33.45	35.35	245,413	+2.10(+6.32%)
Mar 08, 2018	34.55	35.00	33.20	33.25	235,572	-1.25(-3.62%)
Mar 07, 2018	32.65	34.75	32.60	34.50	234,172	+1.55(+4.70%)
Mar 06, 2018	32.80	33.20	32.00	32.95	238,561	+0.35(+1.07%)
Mar 05, 2018	32.70	33.10	32.45	32.60	311,958	-0.35(-1.06%)
Mar 02, 2018	33.95	34.20	32.30	32.95	487,747	-1.00(-2.95%)

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.