Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	34.09	34.27	33.97	34.08	2,811,062	-0.04(-0.12%)
May 30, 2018	33.66	34.21	33.66	34.12	3,596,439	+0.46(+1.36%)
May 29, 2018	33.63	33.74	33.48	33.66	1,882,412	-0.03(-0.09%)
May 25, 2018		33.69	33.69	33.69	0	-0.09(-0.26%)
May 24, 2018	33.62	33.94	33.62	33.78	3,191,798	+0.15(+0.44%)
May 23, 2018	33.53	33.67	33.48	33.63	4,900,550	+0.25(+0.74%)
May 22, 2018	33.39	33.74	33.38	33.38	10,080,343	-0.01(-0.03%)
May 21, 2018	33.77	33.78	33.38	33.39	26,863,582	+1.70(+5.36%)
May 18, 2018	31.84	31.97	31.55	31.69	998,792	+0.25(+0.79%)
May 17, 2018	31.25	31.57	31.21	31.44	878,924	+0.26(+0.83%)
May 16, 2018	31.03	31.27	30.80	31.19	642,078	+0.24(+0.77%)
May 15, 2018	31.34	31.59	30.79	30.95	1,163,594	-0.56(-1.77%)
May 14, 2018	31.42	31.67	31.10	31.50	1,099,270	+0.19(+0.60%)
May 11, 2018	31.21	31.50	31.14	31.31	654,677	+0.09(+0.29%)
May 10, 2018	31.30	31.65	30.72	31.23	1,182,939	+0.68(+2.21%)
May 09, 2018	30.24	30.78	30.22	30.55	1,560,679	+0.31(+1.02%)
May 08, 2018	30.06	30.27	29.92	30.24	1,821,299	+0.22(+0.73%)
May 07, 2018	29.80	30.06	29.61	30.02	1,044,886	+0.28(+0.94%)
May 04, 2018	29.73	29.90	29.48	29.74	961,534	+0.16(+0.54%)
May 03, 2018	29.46	29.72	29.29	29.59	997,096	+0.10(+0.34%)
May 02, 2018	29.42	29.55	28.94	29.49	919,820	+0.07(+0.24%)
May 01, 2018	29.36	29.57	29.08	29.42	1,380,709	+0.04(+0.14%)
Apr 30, 2018	29.81	29.97	29.33	29.38	1,104,378	-0.34(-1.14%)
Apr 27, 2018	29.82	30.02	29.52	29.72	1,021,284	-0.08(-0.27%)
Apr 26, 2018	30.07	30.08	29.67	29.79	1,136,157	-0.14(-0.46%)
Apr 25, 2018	30.31	30.42	29.83	29.93	1,630,630	-0.38(-1.25%)
Apr 24, 2018	31.12	31.12	30.19	30.31	1,429,766	-0.65(-2.09%)
Apr 23, 2018	30.78	31.11	30.64	30.96	1,143,681	+0.29(+0.94%)
Apr 20, 2018	30.39	30.80	30.39	30.67	1,367,771	-0.02(-0.06%)
Apr 19, 2018	31.03	31.13	30.41	30.69	1,427,121	-0.24(-0.77%)
Apr 18, 2018	31.07	31.31	30.89	30.93	1,702,055	-0.10(-0.32%)
Apr 17, 2018	30.68	31.39	30.39	31.03	2,407,339	+0.52(+1.69%)
Apr 16, 2018	30.37	30.87	30.32	30.51	1,665,970	+0.76(+2.57%)
Apr 13, 2018	29.87	30.20	29.69	29.74	1,541,668	+0.00(+0.00%)
Apr 12, 2018	28.79	29.92	28.48	29.74	2,533,603	+1.11(+3.89%)
Apr 11, 2018	28.10	28.71	28.10	28.63	1,545,888	+0.54(+1.91%)
Apr 10, 2018	29.13	29.26	28.05	28.10	1,940,303	-0.79(-2.75%)
Apr 09, 2018	29.41	29.41	28.89	28.89	934,708	-0.29(-0.99%)
Apr 06, 2018	29.36	29.76	29.00	29.18	1,194,632	-0.30(-1.01%)
Apr 05, 2018	29.46	29.68	29.27	29.48	1,143,479	+0.06(+0.20%)
Apr 04, 2018	29.19	29.55	29.13	29.42	1,606,823	+0.02(+0.07%)
Apr 03, 2018	29.03	29.65	29.01	29.40	2,102,592	+0.54(+1.86%)
Apr 02, 2018	29.11	29.86	28.66	28.86	2,293,240	+0.04(+0.14%)
Mar 29, 2018		28.82	28.82	28.82	0	+0.87(+3.13%)
Mar 28, 2018	28.15	29.05	27.80	27.95	13,334,547	+3.72(+15.33%)
Mar 27, 2018	24.30	24.67	24.07	24.23	1,488,727	-0.09(-0.36%)
Mar 26, 2018	24.19	24.42	23.98	24.32	1,840,277	+0.47(+1.96%)
Mar 23, 2018	24.47	24.49	23.69	23.85	1,743,721	-0.59(-2.40%)
Mar 22, 2018	24.92	25.16	24.44	24.44	2,484,231	-0.71(-2.83%)
Mar 21, 2018	25.34	25.36	24.94	25.15	1,297,328	-0.25(-1.00%)
Mar 20, 2018	25.49	25.61	25.29	25.40	716,313	-0.01(-0.04%)
Mar 19, 2018	25.56	25.56	25.11	25.41	935,549	-0.14(-0.53%)
Mar 16, 2018	25.14	25.67	25.10	25.55	3,456,561	+0.37(+1.47%)
Mar 15, 2018	25.10	25.27	24.97	25.18	1,299,850	+0.02(+0.08%)
Mar 14, 2018	25.19	25.25	25.07	25.16	1,614,041	+0.02(+0.08%)
Mar 13, 2018	25.26	25.38	25.11	25.14	1,153,647	-0.10(-0.39%)
Mar 12, 2018	25.36	25.48	25.13	25.24	1,580,888	-0.11(-0.42%)
Mar 09, 2018	25.42	25.56	25.28	25.34	1,591,085	+0.00(+0.00%)
Mar 08, 2018	25.39	25.39	25.02	25.34	1,222,732	+0.12(+0.46%)
Mar 07, 2018		25.29		25.23	1,404,125	+0.46(+1.85%)
Mar 06, 2018	24.97	25.03	24.47	24.77	1,617,684	-0.15(-0.59%)
Mar 05, 2018	24.81	25.20	24.50	24.91	4,166,160	+0.53(+2.16%)
Mar 02, 2018	23.95	24.42	23.62	24.39	2,300,264	+0.37(+1.54%)

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.