Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	28.06	28.60	27.36	27.39	2,144,182	-0.97(-3.41%)
May 30, 2018	28.09	28.55	27.88	28.35	1,990,274	+0.57(+2.04%)
May 29, 2018	27.68	28.18	27.34	27.79	1,915,252	-0.19(-0.66%)
May 25, 2018		27.97	27.97	27.97	0	-1.09(-3.76%)
May 24, 2018	29.77	30.13	29.05	29.07	1,877,212	-1.24(-4.09%)
May 23, 2018	30.84	31.22	30.12	30.30	1,539,260	-0.72(-2.33%)
May 22, 2018	32.37	32.69	30.92	31.03	1,315,776	-1.29(-3.99%)
May 21, 2018	32.85	32.85	31.77	32.31	1,686,968	-0.09(-0.27%)
May 18, 2018	33.51	33.51	32.13	32.40	1,568,705	-1.04(-3.12%)
May 17, 2018	32.61	33.51	32.53	33.45	1,970,233	+1.02(+3.16%)
May 16, 2018	32.18	32.53	31.48	32.42	3,052,818	+0.35(+1.10%)
May 15, 2018	31.71	32.25	31.47	32.07	7,193,114	-0.92(-2.78%)
May 14, 2018	33.02	33.38	32.86	32.99	836,906	+0.03(+0.09%)
May 11, 2018	33.47	33.82	32.77	32.96	781,365	-0.34(-1.03%)
May 10, 2018	33.98	33.98	32.86	33.30	1,097,076	-0.06(-0.18%)
May 09, 2018	33.49	34.36	33.28	33.36	2,054,057	+0.59(+1.79%)
May 08, 2018	31.61	32.82	30.83	32.77	1,859,621	+1.00(+3.13%)
May 07, 2018	31.19	32.64	31.16	31.78	2,333,654	+1.03(+3.36%)
May 04, 2018	30.21	30.87	29.81	30.74	1,363,294	+0.50(+1.65%)
May 03, 2018	31.43	32.39	29.94	30.25	1,936,578	-1.55(-4.88%)
May 02, 2018	31.82	32.58	31.69	31.80	1,320,013	-0.07(-0.21%)

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.