Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	33.74	33.91	33.42	33.56	193,582	-0.27(-0.79%)
May 30, 2018	32.99	34.10	32.76	33.83	265,231	+0.85(+2.59%)
May 29, 2018	32.95	33.17	32.29	32.98	338,196	-0.17(-0.53%)
May 25, 2018		33.15	33.15	33.15	0	+0.28(+0.86%)
May 24, 2018	32.67	33.22	32.26	32.87	300,247	+0.24(+0.73%)
May 23, 2018	32.09	32.79	31.86	32.63	273,812	+0.45(+1.40%)
May 22, 2018	32.23	32.45	31.94	32.18	331,394	+0.40(+1.27%)
May 21, 2018	31.90	31.95	31.14	31.78	570,907	-0.07(-0.23%)
May 18, 2018	31.32	32.13	31.12	31.85	408,729	+0.69(+2.21%)
May 17, 2018	30.81	31.37	30.51	31.16	240,362	+0.34(+1.10%)
May 16, 2018	30.68	31.22	30.09	30.82	290,181	+0.28(+0.93%)
May 15, 2018	30.08	30.63	29.86	30.54	210,836	+0.39(+1.28%)
May 14, 2018	30.46	30.70	30.08	30.15	187,430	-0.17(-0.57%)
May 11, 2018	30.44	30.72	29.90	30.33	238,268	+0.01(+0.03%)
May 10, 2018	30.45	30.90	29.02	30.32	206,031	+0.01(+0.03%)
May 09, 2018	30.14	30.54	29.40	30.31	402,591	+0.25(+0.82%)
May 08, 2018	30.57	31.00	30.05	30.06	320,990	-0.30(-1.00%)
May 07, 2018	29.72	30.67	29.57	30.36	316,697	+0.72(+2.44%)
May 04, 2018	29.34	30.04	28.98	29.64	482,044	+0.67(+2.31%)
May 03, 2018	26.28	29.06	26.28	28.97	541,479	+2.71(+10.34%)
May 02, 2018	25.71	26.35	25.67	26.26	297,577	+0.49(+1.89%)
May 01, 2018	25.56	25.82	24.98	25.77	270,235	+0.22(+0.86%)
Apr 30, 2018	25.62	25.80	25.42	25.55	178,163	+0.06(+0.25%)
Apr 27, 2018	25.30	25.56	25.30	25.49	99,881	+0.18(+0.72%)
Apr 26, 2018	25.66	25.77	25.18	25.30	145,407	-0.33(-1.29%)
Apr 25, 2018	25.64	25.76	25.29	25.63	113,213	+0.00(+0.00%)
Apr 24, 2018	25.85	26.11	25.38	25.63	223,383	-0.10(-0.39%)
Apr 23, 2018	25.78	25.84	25.56	25.73	91,382	+0.05(+0.18%)
Apr 20, 2018	25.74	25.91	25.60	25.69	94,369	-0.17(-0.67%)
Apr 19, 2018	26.03	26.10	25.81	25.86	228,435	-0.26(-0.98%)
Apr 18, 2018	25.90	26.36	25.79	26.12	191,199	+0.31(+1.21%)
Apr 17, 2018	25.72	25.90	25.64	25.81	158,011	+0.17(+0.64%)
Apr 16, 2018	25.39	25.80	25.03	25.64	141,555	+0.46(+1.82%)
Apr 13, 2018	25.39	25.39	24.89	25.18	138,288	-0.18(-0.72%)
Apr 12, 2018	25.12	25.57	24.95	25.37	177,667	+0.33(+1.32%)
Apr 11, 2018	24.56	25.21	24.53	25.04	126,057	+0.44(+1.79%)
Apr 10, 2018	24.94	25.29	24.54	24.60	329,370	-0.17(-0.70%)
Apr 09, 2018	25.00	25.70	24.76	24.77	356,005	-0.06(-0.26%)
Apr 06, 2018	25.06	25.34	24.54	24.84	200,206	-0.41(-1.63%)
Apr 05, 2018	24.68	25.30	24.41	25.25	307,789	+0.67(+2.72%)
Apr 04, 2018	23.91	24.62	23.91	24.58	168,390	+0.47(+1.94%)
Apr 03, 2018	23.79	24.27	23.79	24.11	308,584	+0.39(+1.62%)
Apr 02, 2018	24.11	24.29	23.65	23.73	208,902	-0.39(-1.60%)
Mar 29, 2018		24.11	24.11	24.11	0	-0.39(-1.57%)
Mar 28, 2018	24.38	24.66	23.94	24.50	251,697	+0.18(+0.72%)
Mar 27, 2018	24.92	24.97	24.16	24.32	279,971	-0.50(-2.03%)
Mar 26, 2018	25.06	25.06	24.13	24.82	247,024	+0.06(+0.26%)
Mar 23, 2018	25.41	25.71	24.73	24.76	249,414	-0.55(-2.17%)
Mar 22, 2018	25.44	26.02	25.24	25.31	274,700	-0.30(-1.18%)
Mar 21, 2018	25.58	25.77	25.47	25.61	225,705	-0.01(-0.04%)
Mar 20, 2018	25.72	25.91	25.47	25.62	108,408	-0.16(-0.64%)
Mar 19, 2018	25.67	25.82	25.27	25.78	180,651	+0.11(+0.43%)
Mar 16, 2018	25.78	25.99	25.53	25.67	1,054,414	-0.11(-0.43%)
Mar 15, 2018	25.74	26.00	25.50	25.78	217,546	+0.04(+0.14%)
Mar 14, 2018	25.23	25.96	25.23	25.75	328,392	+0.61(+2.44%)
Mar 13, 2018	25.53	25.97	25.00	25.13	455,001	-0.38(-1.51%)
Mar 12, 2018	26.09	26.76	25.44	25.52	248,947	-0.46(-1.76%)
Mar 09, 2018	25.45	26.00	24.91	25.98	224,568	+0.62(+2.45%)
Mar 08, 2018	25.36	25.71	25.22	25.35	165,494	+0.08(+0.33%)
Mar 07, 2018		25.36		25.27	263,374	+0.46(+1.84%)
Mar 06, 2018	24.63	24.92	24.43	24.81	234,147	+0.30(+1.23%)
Mar 05, 2018	24.43	24.81	24.39	24.51	276,010	-0.05(-0.22%)
Mar 02, 2018	23.96	24.94	23.96	24.57	508,831	+0.38(+1.55%)

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.