Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	28.20	28.20	27.23	27.50	7,606,829	-0.73(-2.58%)
May 30, 2018	28.02	28.47	27.70	28.22	8,058,896	+0.23(+0.82%)
May 29, 2018	28.17	28.34	27.55	27.99	6,648,287	-0.29(-1.01%)
May 25, 2018		28.28	28.28	28.28	0	+0.21(+0.76%)
May 24, 2018	27.91	28.44	27.91	28.07	6,507,717	+0.07(+0.23%)
May 23, 2018	28.11	28.32	27.79	28.00	5,745,744	-0.09(-0.32%)
May 22, 2018	27.50	28.47	27.50	28.09	11,659,419	+0.65(+2.35%)
May 21, 2018	27.60	28.35	27.20	27.45	17,265,422	-0.65(-2.30%)
May 18, 2018	28.55	28.93	27.86	28.09	37,545,452	-3.96(-12.37%)
May 17, 2018	32.24	32.42	31.77	32.06	5,649,454	-0.21(-0.66%)
May 16, 2018	32.29	32.68	31.95	32.27	4,087,939	+0.03(+0.10%)
May 15, 2018	32.49	32.74	31.93	32.24	5,805,469	-0.49(-1.50%)
May 14, 2018	33.21	33.33	32.58	32.73	4,281,675	-0.52(-1.57%)
May 11, 2018	33.78	34.17	33.19	33.25	5,520,702	-0.42(-1.24%)
May 10, 2018	33.84	34.08	33.41	33.67	2,594,929	-0.14(-0.41%)
May 09, 2018	33.82	34.01	33.29	33.81	3,575,629	+0.05(+0.15%)
May 08, 2018	33.46	33.77	33.36	33.76	2,560,402	+0.22(+0.66%)
May 07, 2018	33.59	33.71	33.17	33.54	2,128,916	+0.01(+0.02%)
May 04, 2018	32.96	33.73	32.83	33.53	1,859,283	+0.51(+1.53%)
May 03, 2018	32.83	33.12	32.52	33.02	3,304,263	+0.37(+1.13%)
May 02, 2018	33.45	33.48	32.60	32.65	3,388,613	-0.82(-2.44%)
May 01, 2018	33.22	33.47	33.02	33.47	2,394,384	+0.14(+0.42%)
Apr 30, 2018	34.48	34.56	33.25	33.33	3,467,837	-1.06(-3.09%)
Apr 27, 2018	34.16	34.55	34.12	34.39	2,551,471	+0.29(+0.84%)
Apr 26, 2018	34.07	34.18	33.63	34.11	1,884,641	+0.18(+0.53%)
Apr 25, 2018	33.52	34.30	33.42	33.93	2,392,941	+0.35(+1.05%)
Apr 24, 2018	33.53	33.74	33.22	33.58	2,987,883	+0.20(+0.59%)
Apr 23, 2018	33.10	33.51	32.98	33.38	2,840,616	+0.39(+1.19%)
Apr 20, 2018	33.72	34.03	32.52	32.99	3,868,962	-0.74(-2.20%)
Apr 19, 2018	34.05	34.11	33.50	33.73	4,098,743	-0.47(-1.36%)
Apr 18, 2018	34.83	34.84	34.15	34.20	3,749,372	-0.56(-1.62%)
Apr 17, 2018	35.08	35.24	34.74	34.76	2,553,197	-0.23(-0.65%)
Apr 16, 2018	34.72	35.39	34.41	34.99	2,108,650	+0.29(+0.85%)
Apr 13, 2018	34.80	34.83	33.86	34.70	3,481,371	-0.18(-0.52%)
Apr 12, 2018	35.11	35.18	34.71	34.88	2,215,625	-0.14(-0.40%)
Apr 11, 2018	34.83	35.25	34.36	35.02	1,609,847	+0.20(+0.59%)
Apr 10, 2018	35.14	35.31	34.76	34.81	2,247,276	-0.26(-0.75%)
Apr 09, 2018	35.45	35.53	34.66	35.07	3,486,405	-0.38(-1.07%)
Apr 06, 2018	35.29	35.84	35.09	35.45	3,715,346	+0.20(+0.57%)
Apr 05, 2018	35.15	35.51	34.80	35.25	2,584,565	+0.20(+0.58%)
Apr 04, 2018	34.14	35.40	34.12	35.05	2,932,653	+0.77(+2.25%)
Apr 03, 2018	34.29	34.50	33.68	34.28	3,079,944	+0.02(+0.07%)
Apr 02, 2018	35.11	35.13	34.16	34.25	2,457,090	-0.86(-2.45%)
Mar 29, 2018		35.11	35.11	35.11	0	-0.08(-0.23%)
Mar 28, 2018	34.67	35.55	34.66	35.19	3,390,096	+0.58(+1.69%)
Mar 27, 2018	34.44	34.96	34.33	34.61	3,239,828	+0.18(+0.52%)
Mar 26, 2018	34.51	34.54	34.00	34.43	3,099,856	+0.16(+0.47%)
Mar 23, 2018	34.29	35.02	34.20	34.27	3,491,298	+0.14(+0.40%)
Mar 22, 2018	34.10	34.92	33.89	34.13	3,638,686	-0.06(-0.17%)
Mar 21, 2018	34.30	34.32	33.23	34.19	5,265,066	-0.77(-2.20%)
Mar 20, 2018	35.45	35.53	34.68	34.96	3,211,802	-0.39(-1.10%)
Mar 19, 2018	35.35	36.05	35.19	35.35	4,080,040	+0.02(+0.05%)
Mar 16, 2018	35.15	35.84	35.14	35.33	7,009,405	+0.22(+0.62%)
Mar 15, 2018	35.75	36.03	34.96	35.11	3,816,726	-0.72(-2.01%)
Mar 14, 2018	35.96	36.19	35.67	35.84	5,535,975	+0.21(+0.59%)
Mar 13, 2018	35.47	35.71	35.15	35.62	2,358,905	+0.28(+0.80%)
Mar 12, 2018	35.46	35.80	35.34	35.34	2,541,883	-0.02(-0.05%)
Mar 09, 2018	35.15	35.36	34.98	35.36	2,195,826	+0.38(+1.09%)
Mar 08, 2018	35.10	35.40	34.97	34.98	2,661,394	+0.05(+0.14%)
Mar 07, 2018			34.46	34.93	3,714,472	-0.66(-1.87%)
Mar 06, 2018	35.23	35.62	35.08	35.59	4,074,575	+0.31(+0.87%)
Mar 05, 2018	33.90	35.37	33.87	35.28	6,617,375	+1.22(+3.57%)
Mar 02, 2018	34.11	34.88	33.97	34.07	6,337,980	-0.21(-0.61%)

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.