Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	46.00	47.50	44.10	44.20	23,585	-1.70(-3.70%)
May 30, 2018	45.00	47.30	44.00	45.90	23,957	+1.20(+2.68%)
May 29, 2018	46.30	47.60	44.40	44.70	28,277	-2.10(-4.49%)
May 25, 2018		46.80	46.80	46.80	0	-1.70(-3.51%)
May 24, 2018	44.60	48.80	43.90	48.50	49,094	+4.30(+9.73%)
May 23, 2018	45.50	46.10	43.20	44.20	66,707	-2.10(-4.54%)
May 22, 2018	49.30	49.30	46.00	46.30	42,356	-2.60(-5.32%)
May 21, 2018	49.90	51.70	46.00	48.90	64,905	-1.50(-2.98%)
May 18, 2018	50.00	51.70	49.00	50.40	26,097	-0.90(-1.75%)
May 17, 2018	50.90	52.25	50.50	51.30	16,274	+0.50(+0.98%)
May 16, 2018	53.40	54.90	49.80	50.80	53,963	-2.65(-4.96%)
May 15, 2018	53.10	53.70	51.60	53.45	32,990	+0.30(+0.56%)
May 14, 2018	55.50	56.00	50.50	53.15	143,105	-8.55(-13.86%)
May 11, 2018	63.50	64.60	60.90	61.70	26,307	-1.80(-2.83%)
May 10, 2018	63.80	65.00	62.90	63.50	16,159	-0.50(-0.78%)
May 09, 2018	60.50	64.00	60.00	64.00	33,852	+3.40(+5.61%)
May 08, 2018	64.20	65.70	60.20	60.60	41,007	-3.60(-5.61%)
May 07, 2018	65.10	67.10	63.80	64.20	17,669	-1.00(-1.53%)
May 04, 2018	63.60	65.80	62.10	65.20	19,327	+0.70(+1.09%)
May 03, 2018	64.60	65.50	62.50	64.50	16,932	-0.70(-1.07%)
May 02, 2018	62.40	67.90	61.30	65.20	41,249	+3.00(+4.82%)
May 01, 2018	59.10	62.40	57.80	62.20	24,565	+3.00(+5.07%)
Apr 30, 2018	58.50	61.30	58.10	59.20	36,212	+1.00(+1.72%)
Apr 27, 2018	57.20	58.50	55.61	58.20	22,660	+1.00(+1.75%)
Apr 26, 2018	59.20	60.80	57.00	57.20	24,637	-1.80(-3.05%)
Apr 25, 2018	59.80	61.10	57.50	59.00	23,867	-0.80(-1.34%)
Apr 24, 2018	64.20	65.62	58.60	59.80	44,873	-3.70(-5.83%)
Apr 23, 2018	66.70	69.10	62.60	63.50	45,638	-3.50(-5.22%)
Apr 20, 2018	69.20	71.70	66.40	67.00	64,238	-2.20(-3.18%)
Apr 19, 2018	66.30	69.80	65.60	69.20	48,301	+2.90(+4.37%)
Apr 18, 2018	62.90	68.40	62.50	66.30	46,440	+2.60(+4.08%)
Apr 17, 2018	58.00	64.20	57.30	63.70	73,414	+4.60(+7.78%)
Apr 16, 2018	57.60	59.30	55.50	59.10	39,273	+1.30(+2.25%)
Apr 13, 2018	61.00	61.40	57.10	57.80	52,610	-2.80(-4.62%)
Apr 12, 2018	59.90	63.90	58.50	60.60	55,571	+0.90(+1.51%)
Apr 11, 2018	56.10	61.40	56.00	59.70	65,283	+2.90(+5.11%)
Apr 10, 2018	59.40	60.30	55.40	56.80	70,811	-1.60(-2.74%)
Apr 09, 2018	59.90	62.00	57.40	58.40	53,418	-0.90(-1.52%)
Apr 06, 2018	58.80	62.40	56.85	59.30	47,923	+0.00(+0.00%)
Apr 05, 2018	61.40	62.30	58.40	59.30	44,843	-1.60(-2.63%)
Apr 04, 2018	58.50	63.90	56.30	60.90	73,772	+0.90(+1.50%)
Apr 03, 2018	61.60	62.80	57.50	60.00	62,768	+0.10(+0.17%)
Apr 02, 2018	55.70	70.00	55.50	59.90	126,199	+3.10(+5.46%)
Mar 29, 2018		56.80	56.80	56.80	0	-14.50(-20.34%)
Mar 28, 2018	70.70	74.20	67.20	71.30	58,705	-0.40(-0.56%)
Mar 27, 2018	76.30	77.50	70.60	71.70	44,196	-3.70(-4.91%)
Mar 26, 2018	76.10	77.20	71.10	75.40	62,831	+1.00(+1.34%)
Mar 23, 2018	73.60	78.20	72.80	74.40	52,090	+0.90(+1.22%)
Mar 22, 2018	79.80	82.20	72.80	73.50	88,279	-9.20(-11.12%)
Mar 21, 2018	85.00	85.40	81.70	82.70	38,542	-0.10(-0.12%)
Mar 20, 2018	85.40	87.40	82.40	82.80	33,302	-2.50(-2.93%)
Mar 19, 2018	85.50	85.90	80.21	85.30	47,977	-0.80(-0.93%)
Mar 16, 2018	83.80	86.40	80.20	86.10	62,102	+2.00(+2.38%)
Mar 15, 2018	92.10	92.40	78.80	84.10	78,001	-6.50(-7.17%)
Mar 14, 2018	90.10	92.50	87.50	90.60	33,608	+0.80(+0.89%)
Mar 13, 2018	94.50	96.80	87.70	89.80	73,642	-4.20(-4.47%)
Mar 12, 2018	88.60	96.99	88.60	94.00	121,294	+5.40(+6.09%)
Mar 09, 2018	91.80	93.50	86.31	88.60	88,935	-1.20(-1.34%)
Mar 08, 2018	86.00	92.80	84.60	89.80	81,271	+4.60(+5.40%)
Mar 07, 2018	78.30	85.60	77.10	85.20	57,400	+5.10(+6.37%)
Mar 06, 2018	77.30	83.80	74.30	80.10	103,624	+4.30(+5.67%)
Mar 05, 2018	74.20	79.00	72.90	75.80	86,604	+3.10(+4.26%)
Mar 02, 2018	65.50	73.80	65.50	72.70	49,005	+3.60(+5.21%)

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.