Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	48.06	49.02	47.59	47.80	72,956	-0.86(-1.77%)
May 30, 2018	46.35	48.97	46.35	48.66	117,644	+2.90(+6.34%)
May 29, 2018	45.48	46.20	44.94	45.76	88,259	-0.23(-0.50%)
May 25, 2018		45.99	45.99	45.99	0	-2.53(-5.21%)
May 24, 2018	48.82	49.09	48.10	48.52	75,890	-1.57(-3.13%)
May 23, 2018	49.49	50.15	48.76	50.09	63,644	-0.08(-0.15%)
May 22, 2018	51.77	52.35	49.93	50.17	98,814	-1.42(-2.76%)
May 21, 2018	51.02	51.66	50.77	51.59	59,469	+1.08(+2.14%)
May 18, 2018	51.28	51.31	50.49	50.51	34,955	-0.81(-1.57%)
May 17, 2018	50.01	51.55	50.01	51.31	71,036	+1.42(+2.85%)
May 16, 2018	49.46	49.89	48.91	49.89	29,801	+0.52(+1.05%)
May 15, 2018	48.85	49.53	48.66	49.37	55,123	+0.01(+0.02%)
May 14, 2018	49.00	49.68	49.00	49.36	67,150	+0.74(+1.52%)
May 11, 2018	48.92	49.24	48.45	48.62	46,483	-0.04(-0.09%)
May 10, 2018	48.43	48.76	47.88	48.66	73,769	+0.75(+1.57%)
May 09, 2018	47.27	48.94	47.27	47.91	139,478	+1.80(+3.90%)
May 08, 2018	45.37	46.19	43.70	46.11	150,251	+0.78(+1.73%)
May 07, 2018	45.92	47.25	45.13	45.33	85,377	+0.20(+0.44%)
May 04, 2018	44.40	45.39	44.03	45.13	43,939	+0.61(+1.36%)
May 03, 2018	44.61	44.69	43.47	44.52	49,654	-0.36(-0.81%)
May 02, 2018	44.13	45.51	44.13	44.89	44,615	+0.47(+1.07%)
May 01, 2018	44.59	44.59	43.33	44.41	124,547	-0.55(-1.23%)
Apr 30, 2018	44.97	45.95	44.97	44.97	44,281	+0.00(+0.00%)
Apr 27, 2018	45.05	45.44	44.69	44.97	48,993	-1.04(-2.26%)
Apr 26, 2018	45.08	46.03	44.83	46.00	61,461	+1.25(+2.79%)
Apr 25, 2018	43.84	44.84	43.31	44.76	58,362	+0.78(+1.78%)
Apr 24, 2018	45.19	45.82	43.54	43.97	106,136	-1.00(-2.23%)
Apr 23, 2018	44.23	45.00	43.71	44.98	182,243	+0.61(+1.37%)
Apr 20, 2018	44.68	44.68	43.87	44.37	109,230	-0.55(-1.23%)
Apr 19, 2018	45.14	45.58	44.44	44.92	95,993	+0.09(+0.20%)
Apr 18, 2018	44.08	45.63	44.08	44.83	139,297	+1.42(+3.28%)
Apr 17, 2018	43.09	43.73	42.74	43.41	76,631	+0.39(+0.90%)
Apr 16, 2018	42.32	43.34	41.90	43.02	96,857	+0.84(+1.99%)
Apr 13, 2018	41.60	42.49	41.60	42.18	99,044	+0.93(+2.25%)
Apr 12, 2018	41.42	41.74	40.94	41.26	138,203	+0.06(+0.13%)
Apr 11, 2018	40.14	41.42	40.11	41.20	151,970	+0.84(+2.08%)
Apr 10, 2018	38.92	40.95	38.92	40.36	243,454	+2.61(+6.90%)
Apr 09, 2018	38.07	38.76	37.70	37.76	91,822	+0.31(+0.83%)
Apr 06, 2018	38.47	38.82	36.53	37.45	142,731	-1.51(-3.88%)
Apr 05, 2018	37.64	39.43	37.64	38.96	125,113	+1.38(+3.67%)
Apr 04, 2018	36.38	37.70	36.06	37.58	128,986	-0.07(-0.18%)
Apr 03, 2018	36.50	37.70	35.71	37.65	150,904	+1.51(+4.19%)
Apr 02, 2018	37.35	37.41	34.90	36.13	228,381	-1.55(-4.10%)
Mar 29, 2018		37.68	37.68	37.68	0	+1.45(+3.99%)
Mar 28, 2018	37.52	37.86	36.14	36.23	183,171	-1.37(-3.64%)
Mar 27, 2018	38.64	38.95	37.16	37.60	112,902	-0.79(-2.07%)
Mar 26, 2018	37.83	38.46	37.04	38.40	64,574	+1.31(+3.54%)
Mar 23, 2018	37.88	38.76	36.94	37.08	95,840	-0.45(-1.21%)
Mar 22, 2018	38.46	38.71	37.39	37.54	85,246	-1.66(-4.23%)
Mar 21, 2018	37.59	39.64	37.39	39.19	106,729	+2.09(+5.63%)
Mar 20, 2018	36.99	37.61	36.95	37.10	87,891	+0.63(+1.72%)
Mar 19, 2018	37.61	37.61	36.07	36.48	148,293	-1.24(-3.29%)
Mar 16, 2018	37.16	38.01	36.98	37.72	72,673	+0.71(+1.93%)
Mar 15, 2018	37.70	38.02	36.48	37.01	69,947	-0.38(-1.03%)
Mar 14, 2018	38.19	38.37	37.31	37.39	63,840	-0.48(-1.28%)
Mar 13, 2018	38.61	38.98	37.60	37.87	39,605	-0.54(-1.40%)
Mar 12, 2018	38.34	39.00	38.04	38.41	44,443	-0.02(-0.06%)
Mar 09, 2018	37.63	38.48	37.63	38.43	111,545	+1.43(+3.86%)
Mar 08, 2018	37.20	37.40	36.50	37.01	43,493	-0.08(-0.21%)
Mar 07, 2018			36.43	37.08	86,501	-0.62(-1.63%)
Mar 06, 2018	38.13	38.42	37.52	37.70	114,674	-0.01(-0.03%)
Mar 05, 2018	36.49	37.94	36.47	37.71	138,694	+0.84(+2.27%)
Mar 02, 2018	35.96	37.09	35.32	36.87	115,046	+0.43(+1.18%)

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.