Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	34.21	34.50	33.79	33.85	45,495	-0.68(-1.97%)
May 30, 2018	34.07	34.77	33.86	34.53	2,435,434	+0.95(+2.83%)
May 29, 2018	33.27	33.69	32.90	33.57	1,102,796	-0.09(-0.27%)
May 25, 2018		33.67	33.67	33.67	0	-1.30(-3.73%)
May 24, 2018	34.89	35.21	34.82	34.97	55,262	-0.56(-1.58%)
May 23, 2018	35.44	35.74	35.17	35.53	59,227	-0.39(-1.08%)
May 22, 2018	36.57	37.03	35.74	35.92	90,272	-0.64(-1.76%)
May 21, 2018	36.51	36.59	36.18	36.56	115,925	+0.17(+0.47%)
May 18, 2018	36.45	36.57	36.23	36.39	151,425	-0.10(-0.27%)
May 17, 2018	36.06	36.99	36.05	36.49	80,663	+0.61(+1.69%)
May 16, 2018	35.29	35.91	35.28	35.88	80,583	+0.60(+1.69%)
May 15, 2018	35.01	35.29	34.71	35.29	76,431	+0.26(+0.75%)
May 14, 2018	34.92	35.23	34.90	35.02	60,115	+0.25(+0.73%)
May 11, 2018	35.08	35.08	34.75	34.77	127,571	-0.19(-0.54%)
May 10, 2018	35.01	35.11	34.62	34.96	90,215	+0.03(+0.08%)
May 09, 2018	34.72	35.49	34.72	34.93	196,839	+0.73(+2.15%)
May 08, 2018	33.85	34.20	33.12	34.20	92,372	+0.35(+1.04%)
May 07, 2018	33.99	34.64	33.84	33.85	86,028	+0.19(+0.57%)
May 04, 2018	33.19	33.83	33.16	33.66	30,029	+0.42(+1.25%)
May 03, 2018	33.48	33.48	32.90	33.24	14,554	-0.40(-1.18%)
May 02, 2018	33.25	33.95	33.25	33.64	38,809	+0.29(+0.87%)
May 01, 2018	33.43	33.43	32.90	33.35	44,138	-0.32(-0.94%)
Apr 30, 2018	33.80	34.04	33.61	33.67	68,690	-0.19(-0.56%)
Apr 27, 2018	33.86	33.98	33.57	33.86	16,471	-0.14(-0.43%)
Apr 26, 2018	33.62	34.14	33.62	34.00	59,262	+0.53(+1.57%)
Apr 25, 2018	33.03	33.61	32.88	33.48	57,708	+0.24(+0.74%)
Apr 24, 2018	33.64	33.88	33.00	33.23	58,731	-0.13(-0.38%)
Apr 23, 2018	33.00	33.38	32.74	33.36	26,977	+0.23(+0.68%)
Apr 20, 2018	33.18	33.38	32.70	33.13	25,801	-0.21(-0.62%)
Apr 19, 2018	33.60	33.68	33.00	33.34	35,473	-0.13(-0.38%)
Apr 18, 2018	33.11	33.87	33.11	33.47	94,586	+0.86(+2.64%)
Apr 17, 2018	32.54	32.68	32.42	32.61	40,467	+0.19(+0.59%)
Apr 16, 2018	32.39	32.61	32.22	32.42	32,079	-0.06(-0.20%)
Apr 13, 2018	32.39	32.68	32.32	32.48	28,689	+0.21(+0.65%)
Apr 12, 2018	32.00	32.51	31.70	32.27	93,895	+0.41(+1.28%)
Apr 11, 2018	30.95	32.09	30.95	31.86	60,529	+0.86(+2.78%)
Apr 10, 2018	29.98	31.28	29.98	31.00	40,434	+1.66(+5.65%)
Apr 09, 2018	29.82	29.82	29.34	29.34	34,558	-0.17(-0.58%)
Apr 06, 2018	29.89	30.11	29.12	29.52	32,184	-0.64(-2.13%)
Apr 05, 2018	29.34	30.53	29.34	30.16	29,258	+0.83(+2.84%)
Apr 04, 2018	28.63	29.36	28.46	29.33	45,843	+0.07(+0.25%)
Apr 03, 2018	28.82	29.31	28.35	29.25	32,288	+0.64(+2.25%)
Apr 02, 2018	29.21	29.21	28.08	28.61	31,644	-0.75(-2.56%)
Mar 29, 2018		29.36	29.36	29.36	0	+0.71(+2.47%)
Mar 28, 2018	29.21	29.27	28.59	28.66	331,910	-0.64(-2.19%)
Mar 27, 2018	30.15	30.26	29.07	29.30	55,769	-0.75(-2.50%)
Mar 26, 2018	30.17	30.17	29.34	30.05	60,310	+0.21(+0.70%)
Mar 23, 2018	30.30	30.66	29.80	29.84	19,403	-0.29(-0.96%)
Mar 22, 2018	30.69	30.95	30.10	30.13	25,332	-1.00(-3.21%)
Mar 21, 2018	30.01	31.26	30.01	31.13	33,429	+1.33(+4.45%)
Mar 20, 2018	29.82	30.06	29.73	29.80	18,727	+0.17(+0.58%)
Mar 19, 2018	30.26	30.26	29.34	29.63	33,329	-0.70(-2.32%)
Mar 16, 2018	29.74	30.45	29.72	30.34	21,443	+0.64(+2.16%)
Mar 15, 2018	30.56	30.56	29.53	29.70	29,249	-0.79(-2.58%)
Mar 14, 2018	30.70	30.77	30.47	30.48	35,271	-0.05(-0.18%)
Mar 13, 2018	31.00	31.10	30.38	30.54	29,192	-0.43(-1.40%)
Mar 12, 2018	30.79	31.20	30.66	30.97	83,194	+0.08(+0.26%)
Mar 09, 2018	30.39	31.05	30.39	30.89	36,481	+0.76(+2.52%)
Mar 08, 2018	29.99	30.13	29.62	30.13	23,381	+0.14(+0.45%)
Mar 07, 2018			29.51	29.99	19,642	-0.19(-0.63%)
Mar 06, 2018	30.24	30.46	29.84	30.18	35,301	+0.18(+0.60%)
Mar 05, 2018	29.24	30.19	29.24	30.00	24,260	+0.55(+1.87%)
Mar 02, 2018	28.88	29.52	28.50	29.45	41,748	+0.23(+0.80%)

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.