Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	31.90	31.99	31.32	31.32	775,606	-0.55(-1.72%)
May 30, 2018	32.14	32.28	31.82	31.87	631,482	+0.03(+0.09%)
May 29, 2018	31.47	31.97	31.28	31.84	432,813	+0.09(+0.29%)
May 25, 2018		31.75	31.75	31.75	0	+0.16(+0.49%)
May 24, 2018	31.83	31.94	30.82	31.60	819,762	-0.41(-1.28%)
May 23, 2018	32.30	32.54	31.86	32.01	995,221	-0.32(-0.99%)
May 22, 2018	32.47	32.82	32.31	32.33	715,159	-0.17(-0.53%)
May 21, 2018	32.59	32.74	32.23	32.50	678,254	+0.05(+0.14%)
May 18, 2018	32.96	32.96	32.44	32.45	659,719	-0.26(-0.81%)
May 17, 2018	32.76	32.97	32.57	32.72	601,208	+0.05(+0.17%)
May 16, 2018	32.44	32.88	32.28	32.66	530,602	+0.41(+1.27%)
May 15, 2018	32.18	32.89	32.01	32.25	593,761	-0.04(-0.11%)
May 14, 2018	32.08	32.80	31.85	32.29	842,819	+0.20(+0.63%)
May 11, 2018	32.13	32.41	31.90	32.09	719,269	+0.05(+0.14%)
May 10, 2018	32.47	32.70	31.99	32.04	687,242	-0.35(-1.07%)
May 09, 2018	33.03	33.15	32.16	32.39	646,898	-0.49(-1.50%)
May 08, 2018	32.78	33.54	32.64	32.88	1,159,514	+0.05(+0.17%)
May 07, 2018	32.42	33.34	32.40	32.83	944,648	+0.60(+1.87%)
May 04, 2018	31.00	32.64	30.71	32.23	1,094,914	+1.11(+3.58%)
May 03, 2018	31.13	31.30	30.55	31.11	562,683	-0.15(-0.47%)
May 02, 2018	31.44	31.61	30.73	31.26	1,003,582	-0.08(-0.26%)
May 01, 2018	30.17	31.54	30.01	31.34	2,045,450	+1.24(+4.13%)
Apr 30, 2018	31.07	31.41	29.89	30.10	1,278,432	-0.92(-2.97%)
Apr 27, 2018	31.13	32.00	30.74	31.02	746,369	-0.05(-0.15%)
Apr 26, 2018	31.43	31.55	30.56	31.07	1,095,579	-0.21(-0.67%)
Apr 25, 2018	32.15	32.22	31.19	31.28	1,456,073	-0.89(-2.78%)
Apr 24, 2018	31.55	32.53	31.45	32.17	771,346	+0.80(+2.56%)
Apr 23, 2018	31.61	31.82	31.24	31.37	530,340	-0.02(-0.06%)
Apr 20, 2018	30.86	31.64	30.85	31.39	1,331,824	+0.60(+1.96%)
Apr 19, 2018	30.05	31.84	30.05	30.78	2,939,672	-1.02(-3.22%)
Apr 18, 2018	33.88	33.89	31.07	31.81	2,848,930	-1.88(-5.58%)
Apr 17, 2018	33.20	33.99	33.03	33.69	820,335	+0.49(+1.49%)
Apr 16, 2018	33.67	33.67	33.01	33.19	955,151	-0.37(-1.09%)
Apr 13, 2018	33.60	33.83	33.03	33.56	1,515,558	-0.10(-0.30%)
Apr 12, 2018	33.32	34.02	33.32	33.66	1,240,905	+0.51(+1.54%)
Apr 11, 2018	32.55	33.31	32.37	33.15	1,471,832	+0.31(+0.95%)
Apr 10, 2018	31.97	32.88	31.11	32.84	3,507,692	+0.32(+0.98%)
Apr 09, 2018	33.79	34.11	31.88	32.52	3,987,486	-5.90(-15.36%)
Apr 06, 2018	38.75	39.49	38.28	38.42	969,356	-0.75(-1.91%)
Apr 05, 2018	39.17	39.24	38.78	39.17	270,000	+0.26(+0.68%)
Apr 04, 2018	38.42	39.04	38.34	38.90	332,863	+0.00(+0.00%)
Apr 03, 2018	38.44	39.18	38.44	38.90	402,592	+0.46(+1.19%)
Apr 02, 2018	38.62	38.87	37.60	38.44	605,848	-0.42(-1.08%)
Mar 29, 2018		38.86	38.86	38.86	0	+0.23(+0.59%)
Mar 28, 2018	38.91	39.03	38.23	38.64	670,403	-0.19(-0.49%)
Mar 27, 2018	38.61	39.75	38.41	38.83	1,075,049	+0.55(+1.43%)
Mar 26, 2018	38.28	38.36	37.65	38.28	665,659	+0.80(+2.14%)
Mar 23, 2018	38.65	38.98	37.41	37.48	1,198,736	-0.99(-2.56%)
Mar 22, 2018	38.15	38.86	37.94	38.46	1,194,262	+0.01(+0.02%)
Mar 21, 2018	37.23	39.07	37.03	38.45	1,045,564	+1.10(+2.93%)
Mar 20, 2018	37.48	37.82	37.04	37.36	1,052,301	-0.25(-0.66%)
Mar 19, 2018	36.53	37.81	36.23	37.60	1,071,452	+1.02(+2.80%)
Mar 16, 2018	36.51	37.57	36.39	36.58	2,368,341	-0.63(-1.69%)
Mar 15, 2018	37.66	37.78	36.48	37.21	2,051,940	-0.16(-0.42%)
Mar 14, 2018	38.75	38.85	36.18	37.37	3,704,746	-1.34(-3.47%)
Mar 13, 2018	39.81	40.63	38.59	38.71	1,591,498	-0.55(-1.40%)
Mar 12, 2018	43.34	43.52	38.76	39.26	2,192,758	-4.26(-9.80%)
Mar 09, 2018	42.87	43.69	42.78	43.52	459,237	+1.02(+2.41%)
Mar 08, 2018	42.63	42.78	42.13	42.50	380,664	-0.13(-0.30%)
Mar 07, 2018		42.83		42.63	460,252	+1.13(+2.73%)
Mar 06, 2018	41.47	41.92	40.93	41.49	656,527	+0.04(+0.09%)
Mar 05, 2018	41.23	41.79	40.71	41.46	466,264	-0.05(-0.13%)
Mar 02, 2018	40.65	41.63	40.29	41.51	478,462	+0.68(+1.68%)

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.