Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	36.13	36.43	35.53	35.72	292,211	-0.43(-1.18%)
May 30, 2018	36.05	36.74	35.94	36.15	689,424	+0.38(+1.08%)
May 29, 2018	35.31	35.98	34.84	35.76	417,467	+0.14(+0.40%)
May 25, 2018		35.62	35.62	35.62	0	+0.88(+2.53%)
May 24, 2018	34.70	35.08	34.50	34.74	197,338	+0.02(+0.07%)
May 23, 2018	34.53	34.79	34.29	34.72	251,442	-0.02(-0.07%)
May 22, 2018	34.82	35.39	34.74	34.74	257,096	+0.05(+0.14%)
May 21, 2018	34.55	35.10	34.44	34.70	319,517	+0.40(+1.18%)
May 18, 2018	34.18	34.44	34.01	34.29	271,358	+0.14(+0.42%)
May 17, 2018	34.13	34.44	33.96	34.15	259,875	-0.07(-0.21%)
May 16, 2018	33.84	34.34	33.75	34.22	297,425	+0.47(+1.41%)
May 15, 2018	33.82	34.20	33.56	33.75	387,669	-0.26(-0.77%)
May 14, 2018	34.15	34.48	33.87	34.01	275,904	+0.07(+0.21%)
May 11, 2018	34.08	34.37	33.80	33.94	175,855	-0.21(-0.63%)
May 10, 2018	34.13	34.18	33.89	34.15	251,583	+0.21(+0.63%)
May 09, 2018	33.68	34.10	33.56	33.94	221,790	+0.24(+0.70%)
May 08, 2018	33.61	33.84	33.44	33.70	153,926	+0.07(+0.21%)
May 07, 2018	33.27	34.06	33.22	33.63	294,966	+0.43(+1.29%)
May 04, 2018	32.59	33.37	32.35	33.20	225,949	+0.47(+1.45%)
May 03, 2018	32.49	32.87	32.04	32.73	274,207	+0.12(+0.36%)
May 02, 2018	32.59	32.97	32.28	32.61	344,274	+0.00(+0.00%)
May 01, 2018	32.16	32.71	31.80	32.61	303,543	+0.45(+1.40%)
Apr 30, 2018	32.42	32.89	31.76	32.16	519,293	-0.09(-0.29%)
Apr 27, 2018	31.21	32.78	31.13	32.25	900,322	+1.00(+3.19%)
Apr 26, 2018	31.78	31.80	31.16	31.26	913,741	-0.40(-1.27%)
Apr 25, 2018	31.99	32.25	31.54	31.66	448,819	-0.31(-0.96%)
Apr 24, 2018	32.06	32.40	31.64	31.97	514,749	+0.21(+0.67%)
Apr 23, 2018	33.65	33.67	31.69	31.76	523,591	-1.85(-5.50%)
Apr 20, 2018	32.99	33.84	32.99	33.61	303,697	+0.50(+1.50%)
Apr 19, 2018	33.58	33.77	32.87	33.11	408,642	-0.78(-2.31%)
Apr 18, 2018	33.87	34.22	33.23	33.89	321,176	+0.00(+0.00%)
Apr 17, 2018	32.89	34.01	32.89	33.89	408,549	+1.23(+3.78%)
Apr 16, 2018	32.71	32.94	32.25	32.66	269,925	+0.19(+0.58%)
Apr 13, 2018	32.94	32.94	32.37	32.47	170,351	-0.24(-0.72%)
Apr 12, 2018	31.85	32.94	31.85	32.71	637,950	+0.19(+0.58%)
Apr 11, 2018	32.49	32.97	32.16	32.52	427,589	-0.24(-0.72%)
Apr 10, 2018	32.14	33.06	32.04	32.75	255,450	+1.02(+3.21%)
Apr 09, 2018	32.23	32.33	31.64	31.73	527,740	-0.24(-0.74%)
Apr 06, 2018	31.88	32.35	31.64	31.97	399,130	-0.28(-0.88%)
Apr 05, 2018	32.47	32.47	31.95	32.25	304,348	+0.02(+0.07%)
Apr 04, 2018	31.07	32.35	31.07	32.23	340,629	+0.52(+1.65%)
Apr 03, 2018	31.76	32.25	31.38	31.71	468,297	+0.21(+0.68%)
Apr 02, 2018	31.71	31.98	31.09	31.50	581,513	-0.92(-2.85%)
Mar 29, 2018		32.42	32.42	32.42	0	+0.81(+2.55%)
Mar 28, 2018	32.25	32.35	31.45	31.61	319,569	-0.66(-2.06%)
Mar 27, 2018	33.20	33.56	32.09	32.28	383,561	-0.78(-2.37%)
Mar 26, 2018	32.35	33.46	31.61	33.06	631,305	+1.40(+4.42%)
Mar 23, 2018	32.94	32.97	31.64	31.66	262,384	-1.30(-3.96%)
Mar 22, 2018	33.75	34.12	32.92	32.97	259,736	-1.21(-3.54%)
Mar 21, 2018	34.27	34.58	34.03	34.18	148,160	-0.12(-0.35%)
Mar 20, 2018	33.65	34.48	33.54	34.29	307,203	+0.64(+1.90%)
Mar 19, 2018	33.96	34.09	32.78	33.65	185,357	-0.50(-1.46%)
Mar 16, 2018	34.08	34.32	33.89	34.15	598,870	+0.00(+0.00%)
Mar 15, 2018	34.27	34.41	33.84	34.15	187,702	+0.02(+0.07%)
Mar 14, 2018	34.32	34.44	33.94	34.13	321,380	+0.00(+0.00%)
Mar 13, 2018	34.86	35.03	33.96	34.13	269,393	-0.52(-1.51%)
Mar 12, 2018	34.32	35.05	34.18	34.65	157,562	+0.50(+1.46%)
Mar 09, 2018	33.77	34.44	33.30	34.15	352,180	+0.50(+1.48%)
Mar 08, 2018	34.18	34.31	33.51	33.65	230,737	-0.38(-1.12%)
Mar 07, 2018	33.04	34.22	33.04	34.03	335,491	+0.74(+2.21%)
Mar 06, 2018	33.39	33.39	32.63	33.30	354,804	+0.14(+0.43%)
Mar 05, 2018	32.09	33.32	31.99	33.16	489,497	+0.88(+2.72%)
Mar 02, 2018	31.33	32.40	31.33	32.28	188,159	+0.62(+1.95%)

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.