Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	28.67	28.67	27.69	27.95	7,482,166	-0.74(-2.58%)
May 30, 2018	28.49	28.94	28.16	28.69	7,926,824	+0.23(+0.82%)
May 29, 2018	28.64	28.81	28.00	28.46	6,539,332	-0.29(-1.01%)
May 25, 2018		28.75	28.75	28.75	0	+0.22(+0.76%)
May 24, 2018	28.38	28.91	28.38	28.54	6,401,067	+0.07(+0.23%)
May 23, 2018	28.58	28.79	28.25	28.47	5,651,581	-0.09(-0.32%)
May 22, 2018	27.96	28.95	27.96	28.56	11,468,340	+0.66(+2.35%)
May 21, 2018	28.06	28.82	27.66	27.90	16,982,470	-0.66(-2.30%)
May 18, 2018	29.03	29.41	28.33	28.56	36,930,144	-4.03(-12.37%)
May 17, 2018	32.77	32.96	32.30	32.59	5,556,868	-0.22(-0.66%)
May 16, 2018	32.82	33.22	32.48	32.81	4,020,945	+0.03(+0.10%)
May 15, 2018	33.03	33.28	32.46	32.77	5,710,327	-0.50(-1.50%)
May 14, 2018	33.76	33.89	33.12	33.27	4,211,505	-0.53(-1.57%)
May 11, 2018	34.34	34.73	33.75	33.80	5,430,226	-0.42(-1.24%)
May 10, 2018	34.40	34.65	33.96	34.23	2,552,402	-0.14(-0.41%)
May 09, 2018	34.39	34.58	33.85	34.37	3,517,030	+0.05(+0.15%)
May 08, 2018	34.02	34.34	33.91	34.32	2,518,441	+0.22(+0.66%)
May 07, 2018	34.15	34.27	33.72	34.10	2,094,026	+0.01(+0.02%)
May 04, 2018	33.51	34.29	33.37	34.09	1,828,812	+0.52(+1.53%)
May 03, 2018	33.37	33.67	33.06	33.57	3,250,112	+0.37(+1.13%)
May 02, 2018	34.01	34.04	33.14	33.20	3,333,079	-0.83(-2.44%)
May 01, 2018	33.77	34.03	33.57	34.03	2,355,143	+0.14(+0.42%)
Apr 30, 2018	35.05	35.13	33.80	33.89	3,411,005	-1.08(-3.09%)
Apr 27, 2018	34.73	35.13	34.69	34.97	2,509,656	+0.29(+0.84%)
Apr 26, 2018	34.64	34.75	34.19	34.68	1,853,755	+0.18(+0.53%)
Apr 25, 2018	34.08	34.87	33.98	34.49	2,353,725	+0.36(+1.05%)
Apr 24, 2018	34.09	34.30	33.77	34.14	2,938,917	+0.20(+0.59%)
Apr 23, 2018	33.65	34.06	33.53	33.94	2,794,062	+0.40(+1.19%)
Apr 20, 2018	34.29	34.60	33.06	33.54	3,805,556	-0.76(-2.21%)
Apr 19, 2018	34.62	34.68	34.05	34.29	4,031,571	-0.47(-1.36%)
Apr 18, 2018	35.41	35.42	34.72	34.77	3,687,926	-0.57(-1.62%)
Apr 17, 2018	35.67	35.82	35.32	35.34	2,511,354	-0.23(-0.65%)
Apr 16, 2018	35.30	35.98	34.98	35.57	2,074,092	+0.30(+0.85%)
Apr 13, 2018	35.38	35.41	34.43	35.28	3,424,317	-0.18(-0.52%)
Apr 12, 2018	35.69	35.77	35.29	35.46	2,179,315	-0.14(-0.40%)
Apr 11, 2018	35.41	35.84	34.93	35.60	1,583,464	+0.21(+0.59%)
Apr 10, 2018	35.72	35.90	35.34	35.39	2,210,447	-0.27(-0.75%)
Apr 09, 2018	36.04	36.12	35.24	35.66	3,429,268	-0.39(-1.07%)
Apr 06, 2018	35.88	36.44	35.67	36.04	3,654,458	+0.21(+0.58%)
Apr 05, 2018	35.74	36.10	35.38	35.84	2,542,208	+0.21(+0.58%)
Apr 04, 2018	34.71	35.99	34.68	35.63	2,884,591	+0.78(+2.25%)
Apr 03, 2018	34.87	35.07	34.24	34.85	3,029,468	+0.02(+0.07%)
Apr 02, 2018	35.70	35.72	34.73	34.82	2,416,822	-0.87(-2.45%)
Mar 29, 2018		35.70	35.70	35.70	0	-0.08(-0.23%)
Mar 28, 2018	35.25	36.14	35.24	35.78	3,334,538	+0.59(+1.69%)
Mar 27, 2018	35.01	35.54	34.90	35.19	3,186,732	+0.18(+0.52%)
Mar 26, 2018	35.08	35.11	34.57	35.01	3,049,054	+0.16(+0.47%)
Mar 23, 2018	34.86	35.61	34.77	34.84	3,434,081	+0.14(+0.40%)
Mar 22, 2018	34.67	35.50	34.45	34.70	3,579,054	-0.06(-0.17%)
Mar 21, 2018	34.87	34.89	33.79	34.76	5,178,780	-0.78(-2.20%)
Mar 20, 2018	36.04	36.12	35.26	35.54	3,159,166	-0.40(-1.10%)
Mar 19, 2018	35.94	36.65	35.78	35.94	4,013,175	+0.02(+0.05%)
Mar 16, 2018	35.74	36.43	35.72	35.92	6,894,532	+0.22(+0.62%)
Mar 15, 2018	36.34	36.63	35.54	35.70	3,754,175	-0.73(-2.01%)
Mar 14, 2018	36.56	36.79	36.27	36.43	5,445,249	+0.21(+0.59%)
Mar 13, 2018	36.06	36.31	35.73	36.22	2,320,247	+0.29(+0.80%)
Mar 12, 2018	36.05	36.40	35.93	35.93	2,500,226	-0.02(-0.05%)
Mar 09, 2018	35.73	35.95	35.56	35.95	2,159,840	+0.39(+1.09%)
Mar 08, 2018	35.68	35.99	35.55	35.56	2,617,778	+0.05(+0.14%)
Mar 07, 2018			35.03	35.51	3,653,598	-0.68(-1.87%)
Mar 06, 2018	35.81	36.22	35.67	36.18	4,007,799	+0.31(+0.87%)
Mar 05, 2018	34.46	35.96	34.44	35.87	6,508,927	+1.24(+3.57%)
Mar 02, 2018	34.68	35.46	34.54	34.64	6,234,111	-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.