Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	37.37	37.37	35.64	36.83	1,039,524	-0.44(-1.19%)
May 30, 2018	35.79	37.52	35.40	37.27	1,168,557	+2.07(+5.89%)
May 29, 2018	34.75	35.42	34.41	35.20	654,612	+0.39(+1.13%)
May 25, 2018		34.80	34.80	34.80	0	+0.05(+0.14%)
May 24, 2018	33.57	35.40	33.17	34.75	1,292,635	+1.23(+3.68%)
May 23, 2018	33.22	33.77	33.08	33.52	660,761	+0.10(+0.30%)
May 22, 2018	32.98	34.61	32.98	33.42	994,572	+0.30(+0.89%)
May 21, 2018	32.78	33.22	32.58	33.12	501,746	+0.49(+1.51%)
May 18, 2018	33.08	33.12	32.43	32.63	635,418	-0.35(-1.05%)
May 17, 2018	32.93	33.30	32.53	32.98	724,209	+0.20(+0.60%)
May 16, 2018	32.29	33.12	32.29	32.78	568,914	+0.59(+1.84%)
May 15, 2018	30.95	32.29	30.90	32.19	716,134	+1.23(+3.99%)
May 14, 2018	30.95	31.45	30.66	30.95	698,326	+0.05(+0.16%)
May 11, 2018	31.25	31.45	30.66	30.90	577,002	-0.39(-1.26%)
May 10, 2018	31.05	31.64	30.68	31.30	644,774	+0.10(+0.32%)
May 09, 2018	32.04	32.19	30.56	31.20	1,438,008	-0.69(-2.17%)
May 08, 2018	32.67	32.82	31.74	31.89	1,304,519	-0.93(-2.84%)
May 07, 2018	32.92	33.46	32.67	32.82	952,721	+0.05(+0.15%)
May 04, 2018	32.04	33.34	32.04	32.77	867,191	+0.49(+1.52%)
May 03, 2018	33.31	33.31	32.09	32.28	1,236,088	-0.98(-2.95%)
May 02, 2018	33.51	33.63	32.14	33.26	2,126,163	-0.29(-0.88%)
May 01, 2018	33.26	35.17	31.84	33.56	5,665,695	+5.14(+18.10%)
Apr 30, 2018	27.87	29.10	27.38	28.41	2,382,497	+0.44(+1.58%)
Apr 27, 2018	28.02	28.76	27.78	27.97	899,844	+0.00(+0.00%)
Apr 26, 2018	29.29	29.29	27.87	27.97	881,547	-1.22(-4.19%)
Apr 25, 2018	28.71	29.39	28.66	29.20	1,318,600	+0.34(+1.19%)
Apr 24, 2018	29.20	29.59	28.46	28.85	1,063,230	-0.05(-0.17%)
Apr 23, 2018	27.97	29.07	27.92	28.90	994,235	+1.03(+3.69%)
Apr 20, 2018	28.17	29.10	27.43	27.87	894,804	-0.25(-0.87%)
Apr 19, 2018	28.17	28.85	27.92	28.12	752,761	+0.00(+0.00%)
Apr 18, 2018	28.07	28.34	27.48	28.12	653,871	+0.25(+0.88%)
Apr 17, 2018	28.22	29.10	27.68	27.87	856,492	-0.25(-0.87%)
Apr 16, 2018	28.36	28.90	27.97	28.12	954,334	+0.10(+0.35%)
Apr 13, 2018	28.41	28.56	27.68	28.02	929,971	-0.20(-0.69%)
Apr 12, 2018	28.41	28.51	27.97	28.22	752,672	-0.15(-0.52%)
Apr 11, 2018	28.31	28.85	28.27	28.36	702,347	-0.05(-0.17%)
Apr 10, 2018	28.12	28.90	27.92	28.41	746,003	+0.69(+2.47%)
Apr 09, 2018	27.78	28.22	27.48	27.73	826,368	+0.25(+0.89%)
Apr 06, 2018	27.38	27.78	26.99	27.48	1,114,350	-0.05(-0.18%)
Apr 05, 2018	28.22	28.22	26.89	27.53	770,307	-0.64(-2.26%)
Apr 04, 2018	26.06	28.22	25.53	28.17	1,121,639	+1.76(+6.68%)
Apr 03, 2018	26.94	27.04	25.82	26.40	708,599	-0.34(-1.28%)
Apr 02, 2018	26.31	27.19	26.06	26.75	706,777	+0.34(+1.30%)
Mar 29, 2018		26.40	26.40	26.40	0	-0.25(-0.92%)
Mar 28, 2018	26.45	27.29	26.40	26.65	739,398	+0.20(+0.74%)
Mar 27, 2018	27.97	27.97	26.31	26.45	971,733	-1.57(-5.59%)
Mar 26, 2018	27.19	28.31	27.19	28.02	1,129,241	+1.13(+4.19%)
Mar 23, 2018	27.48	27.66	26.84	26.89	790,305	-0.54(-1.96%)
Mar 22, 2018	28.02	28.27	27.38	27.43	643,806	-0.93(-3.28%)
Mar 21, 2018	29.00	29.29	28.02	28.36	917,665	-0.59(-2.03%)
Mar 20, 2018	29.39	30.52	28.76	28.95	1,129,815	-0.83(-2.80%)
Mar 19, 2018	30.47	30.47	29.54	29.78	641,760	-0.93(-3.03%)
Mar 16, 2018	30.57	31.25	30.49	30.71	1,223,502	+0.24(+0.80%)
Mar 15, 2018	30.91	31.11	30.32	30.47	490,072	-0.44(-1.43%)
Mar 14, 2018	31.35	31.45	30.52	30.91	631,532	-0.39(-1.25%)
Mar 13, 2018	31.55	31.69	30.91	31.30	596,433	-0.20(-0.62%)
Mar 12, 2018	31.84	33.07	31.20	31.50	897,206	-0.39(-1.23%)
Mar 09, 2018	31.30	32.04	30.76	31.89	707,828	+0.88(+2.84%)
Mar 08, 2018	31.94	32.14	30.67	31.01	939,319	-0.88(-2.77%)
Mar 07, 2018		32.23		31.89	1,248,224	+1.42(+4.66%)
Mar 06, 2018	30.37	30.86	29.69	30.47	1,428,253	+0.29(+0.97%)
Mar 05, 2018	30.57	31.10	29.98	30.18	1,257,600	-0.39(-1.27%)
Mar 02, 2018	30.13	31.30	29.69	30.57	1,842,816	+0.49(+1.62%)

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.