Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	27.87	28.41	27.18	27.20	2,158,576	-0.96(-3.41%)
May 30, 2018	27.90	28.36	27.70	28.16	2,003,636	+0.56(+2.04%)
May 29, 2018	27.50	27.99	27.16	27.60	1,928,110	-0.18(-0.66%)
May 25, 2018		27.79	27.79	27.79	0	-1.09(-3.76%)
May 24, 2018	29.57	29.93	28.85	28.87	1,889,814	-1.23(-4.09%)
May 23, 2018	30.64	31.01	29.92	30.10	1,549,594	-0.72(-2.33%)
May 22, 2018	32.16	32.47	30.71	30.82	1,324,609	-1.28(-3.99%)
May 21, 2018	32.63	32.63	31.56	32.10	1,698,293	-0.09(-0.27%)
May 18, 2018	33.29	33.29	31.91	32.19	1,579,236	-1.04(-3.12%)
May 17, 2018	32.39	33.29	32.31	33.22	1,983,460	+1.02(+3.16%)
May 16, 2018	31.96	32.31	31.27	32.21	3,073,313	+0.35(+1.10%)
May 15, 2018	31.50	32.03	31.26	31.86	7,241,405	-0.91(-2.78%)
May 14, 2018	32.80	33.16	32.64	32.77	842,525	+0.03(+0.09%)
May 11, 2018	33.24	33.59	32.55	32.74	786,611	-0.34(-1.03%)
May 10, 2018	33.76	33.76	32.64	33.08	1,104,442	-0.06(-0.18%)
May 09, 2018	33.27	34.13	33.06	33.14	2,067,847	+0.58(+1.79%)
May 08, 2018	31.40	32.60	30.63	32.55	1,872,105	+0.99(+3.13%)
May 07, 2018	30.98	32.42	30.96	31.57	2,349,321	+1.03(+3.36%)
May 04, 2018	30.01	30.66	29.61	30.54	1,372,446	+0.49(+1.64%)
May 03, 2018	31.22	32.18	29.74	30.04	1,949,579	-1.54(-4.88%)
May 02, 2018	31.60	32.36	31.48	31.59	1,328,875	-0.07(-0.21%)
May 01, 2018	31.53	31.80	31.07	31.65	973,713	-0.08(-0.24%)
Apr 30, 2018	31.32	32.51	31.28	31.73	1,225,039	+0.28(+0.89%)
Apr 27, 2018	32.10	32.29	31.44	31.45	1,045,057	-0.87(-2.70%)
Apr 26, 2018	32.86	33.01	32.12	32.32	1,250,854	-0.36(-1.10%)
Apr 25, 2018	32.25	32.97	32.01	32.68	932,714	+0.41(+1.26%)
Apr 24, 2018	32.56	33.17	31.84	32.27	1,255,847	-0.41(-1.25%)
Apr 23, 2018	31.85	32.74	31.60	32.68	871,544	+0.68(+2.12%)
Apr 20, 2018	31.91	32.31	31.32	32.00	813,652	-0.06(-0.18%)
Apr 19, 2018	31.85	32.70	31.62	32.06	1,262,769	+0.32(+1.01%)
Apr 18, 2018	31.44	32.16	30.94	31.74	1,331,630	+0.65(+2.09%)
Apr 17, 2018	30.42	31.33	30.17	31.09	915,970	+0.67(+2.20%)
Apr 16, 2018	30.56	30.76	30.10	30.42	996,549	+0.00(+0.00%)
Apr 13, 2018	30.21	30.63	29.91	30.42	1,157,137	+0.74(+2.48%)
Apr 12, 2018	30.02	30.06	29.34	29.69	1,113,956	-0.22(-0.75%)
Apr 11, 2018	28.83	30.30	28.81	29.91	1,829,458	+1.01(+3.49%)
Apr 10, 2018	27.99	29.01	27.59	28.90	1,760,402	+1.82(+6.73%)
Apr 09, 2018	26.95	27.57	26.82	27.08	1,398,365	+0.33(+1.23%)
Apr 06, 2018	27.75	28.01	26.14	26.75	1,760,857	-1.29(-4.60%)
Apr 05, 2018	27.90	28.22	27.73	28.04	1,597,582	+0.23(+0.84%)
Apr 04, 2018	27.34	27.94	27.11	27.81	962,552	-0.17(-0.62%)
Apr 03, 2018	27.46	28.07	26.86	27.98	1,268,986	+0.75(+2.74%)
Apr 02, 2018	28.76	28.78	26.68	27.23	1,047,839	-1.75(-6.05%)
Mar 29, 2018		28.99	28.99	28.99	0	+1.12(+4.04%)
Mar 28, 2018	27.50	27.90	27.35	27.86	980,409	+0.42(+1.52%)
Mar 27, 2018	28.44	28.49	27.30	27.45	1,534,875	-1.02(-3.57%)
Mar 26, 2018	28.83	28.83	27.87	28.46	984,000	+0.25(+0.89%)
Mar 23, 2018	28.42	29.06	28.00	28.21	1,029,772	-0.09(-0.31%)
Mar 22, 2018	28.50	28.88	28.25	28.30	872,845	-0.67(-2.31%)
Mar 21, 2018	28.24	29.29	28.12	28.97	1,012,061	+1.03(+3.68%)
Mar 20, 2018	27.39	28.17	27.36	27.94	782,755	+0.80(+2.96%)
Mar 19, 2018	27.74	27.84	26.79	27.14	1,087,708	-0.84(-3.01%)
Mar 16, 2018	27.69	28.17	27.41	27.98	1,518,667	+0.34(+1.23%)
Mar 15, 2018	28.28	28.56	27.57	27.64	1,160,768	-0.33(-1.18%)
Mar 14, 2018	28.13	28.35	27.89	27.97	619,541	-0.06(-0.21%)
Mar 13, 2018	28.62	28.75	27.91	28.03	720,022	-0.39(-1.36%)
Mar 12, 2018	28.33	29.01	28.21	28.42	980,284	-0.01(-0.03%)
Mar 09, 2018	27.70	28.45	27.70	28.43	1,150,767	+1.00(+3.64%)
Mar 08, 2018	27.57	27.73	27.14	27.43	1,259,940	-0.13(-0.46%)
Mar 07, 2018			27.16	27.55	2,075,653	-0.56(-2.00%)
Mar 06, 2018	30.28	30.33	28.08	28.12	1,876,917	-1.90(-6.33%)
Mar 05, 2018	28.64	30.23	28.53	30.02	1,767,121	+1.23(+4.28%)
Mar 02, 2018	27.71	28.81	27.54	28.78	900,381	+0.81(+2.91%)

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.