Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	43.91	43.91	42.06	42.52	130,345	-1.44(-3.28%)
May 30, 2018	42.75	44.48	42.14	43.96	143,740	+2.92(+7.12%)
May 29, 2018	42.68	42.83	40.62	41.04	166,311	-2.68(-6.13%)
May 25, 2018		43.72	43.72	43.72	0	-0.95(-2.13%)
May 24, 2018	44.35	45.20	43.78	44.67	96,537	-0.39(-0.87%)
May 23, 2018	44.70	45.11	43.92	45.06	88,334	-0.30(-0.66%)
May 22, 2018	46.43	46.80	45.21	45.36	285,678	-0.48(-1.05%)
May 21, 2018	45.70	46.21	45.29	45.84	112,801	+1.67(+3.78%)
May 18, 2018	44.04	44.50	43.66	44.17	80,676	-0.14(-0.32%)
May 17, 2018	45.66	46.29	43.82	44.31	351,697	-1.98(-4.28%)
May 16, 2018	45.11	46.45	44.83	46.29	114,994	+2.36(+5.37%)
May 15, 2018	44.69	44.73	43.40	43.93	131,992	-1.70(-3.73%)
May 14, 2018	46.66	47.32	45.50	45.63	144,795	+0.32(+0.71%)
May 11, 2018	46.58	47.02	44.85	45.31	156,048	-0.98(-2.12%)
May 10, 2018	44.40	46.30	44.30	46.29	567,375	+3.35(+7.80%)
May 09, 2018	43.01	43.14	41.76	42.94	102,110	+0.32(+0.75%)
May 08, 2018	41.78	42.86	40.41	42.62	197,642	+0.95(+2.28%)
May 07, 2018	42.48	43.49	41.41	41.67	116,891	-1.38(-3.21%)
May 04, 2018	41.28	43.55	41.27	43.05	414,220	+1.04(+2.48%)
May 03, 2018	42.00	42.47	40.11	42.01	155,596	+1.38(+3.40%)
May 02, 2018	42.38	42.38	40.60	40.63	194,254	-1.09(-2.61%)
May 01, 2018	42.47	42.47	40.05	41.72	303,196	-0.93(-2.18%)
Apr 30, 2018	44.09	44.20	42.17	42.65	550,260	-1.28(-2.91%)
Apr 27, 2018	44.03	44.85	43.50	43.93	134,593	+0.12(+0.27%)
Apr 26, 2018	42.21	44.07	41.73	43.81	165,171	+1.72(+4.09%)
Apr 25, 2018	42.18	42.36	41.20	42.09	158,698	-0.31(-0.73%)
Apr 24, 2018	44.48	44.50	42.00	42.40	227,904	-0.39(-0.91%)
Apr 23, 2018	43.40	43.56	42.25	42.79	199,140	+0.29(+0.68%)
Apr 20, 2018	43.75	43.85	41.95	42.50	240,897	-2.21(-4.94%)
Apr 19, 2018	45.09	45.38	43.22	44.71	554,223	-1.08(-2.36%)
Apr 18, 2018	43.96	46.20	43.84	45.79	595,364	+4.81(+11.74%)
Apr 17, 2018	40.62	41.30	39.50	40.98	287,310	-0.08(-0.19%)
Apr 16, 2018	37.45	41.41	37.25	41.06	552,905	+1.86(+4.74%)
Apr 13, 2018	40.55	40.55	38.51	39.20	310,070	-1.32(-3.26%)
Apr 12, 2018	41.20	41.78	40.10	40.52	513,971	+0.55(+1.38%)
Apr 11, 2018	35.64	41.00	35.51	39.97	1,264,972	+1.31(+3.39%)
Apr 10, 2018	37.51	38.95	37.50	38.66	1,469,457	+1.21(+3.23%)
Apr 09, 2018	39.94	40.57	37.24	37.45	2,088,837	-17.58(-31.95%)
Apr 06, 2018	58.28	58.72	54.50	55.03	72,743	-3.56(-6.08%)
Apr 05, 2018	58.39	59.04	57.90	58.59	40,546	+0.18(+0.31%)
Apr 04, 2018	54.45	58.52	54.35	58.41	69,136	+1.57(+2.76%)
Apr 03, 2018	55.55	56.84	55.55	56.84	48,620	+0.91(+1.63%)
Apr 02, 2018	56.24	57.23	54.81	55.93	79,414	-2.02(-3.49%)
Mar 29, 2018		57.95	57.95	57.95	0	+4.06(+7.53%)
Mar 28, 2018	54.02	54.87	53.18	53.89	82,193	-0.78(-1.43%)
Mar 27, 2018	56.73	57.29	54.40	54.67	97,974	-1.51(-2.69%)
Mar 26, 2018	57.15	57.56	54.45	56.18	114,561	-0.35(-0.62%)
Mar 23, 2018	59.07	59.24	56.45	56.53	118,479	-0.98(-1.70%)
Mar 22, 2018	59.64	59.96	57.42	57.51	116,913	-5.12(-8.17%)
Mar 21, 2018	59.58	62.89	59.36	62.63	124,036	+4.25(+7.28%)
Mar 20, 2018	57.62	58.90	57.16	58.38	81,957	+0.76(+1.32%)
Mar 19, 2018	58.52	59.00	57.01	57.62	83,994	-2.24(-3.74%)
Mar 16, 2018	58.50	60.27	58.19	59.86	220,983	+2.12(+3.67%)
Mar 15, 2018	59.11	59.24	57.20	57.74	95,509	-1.81(-3.04%)
Mar 14, 2018	61.00	61.05	59.00	59.55	156,210	-1.57(-2.57%)
Mar 13, 2018	64.35	64.43	60.80	61.12	218,574	-3.51(-5.43%)
Mar 12, 2018	64.90	64.94	63.34	64.63	111,640	-0.66(-1.01%)
Mar 09, 2018	63.99	65.44	63.34	65.29	74,436	+3.23(+5.20%)
Mar 08, 2018	62.17	62.77	60.94	62.06	57,144	+0.19(+0.31%)
Mar 07, 2018		62.68	60.60	61.87	70,815	-1.04(-1.65%)
Mar 06, 2018	66.01	66.01	62.50	62.91	138,815	-3.27(-4.94%)
Mar 05, 2018	63.26	66.32	62.65	66.18	83,069	+2.46(+3.86%)
Mar 02, 2018	60.05	63.78	59.00	63.72	129,013	+0.54(+0.85%)

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.