Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	31.00	31.35	30.65	31.03	4,206,140	-0.27(-0.87%)
May 30, 2018	30.64	31.42	30.63	31.30	3,931,610	+0.90(+2.95%)
May 29, 2018	29.88	30.56	29.86	30.41	5,056,439	-0.15(-0.49%)
May 25, 2018		30.56	30.56	30.56	0	-0.98(-3.12%)
May 24, 2018	31.39	31.71	31.23	31.54	3,597,276	-0.19(-0.59%)
May 23, 2018	31.71	31.95	31.37	31.73	6,359,748	-0.30(-0.93%)
May 22, 2018	32.37	32.62	31.93	32.02	4,424,811	-0.22(-0.68%)
May 21, 2018	32.29	32.30	31.98	32.24	2,325,495	+0.28(+0.88%)
May 18, 2018	32.18	32.19	31.82	31.96	4,001,980	-0.34(-1.06%)
May 17, 2018	32.11	32.56	31.96	32.30	4,581,809	+0.29(+0.90%)
May 16, 2018	31.74	32.08	31.60	32.01	4,093,656	+0.15(+0.47%)
May 15, 2018	31.91	31.97	31.66	31.87	3,167,308	-0.23(-0.73%)
May 14, 2018	31.34	32.19	31.30	32.10	5,320,299	+1.03(+3.31%)
May 11, 2018	30.88	31.37	30.77	31.07	5,000,622	+0.26(+0.84%)
May 10, 2018	30.55	30.90	30.42	30.81	3,523,188	+0.44(+1.44%)
May 09, 2018	30.34	30.55	30.15	30.38	5,175,112	+0.40(+1.33%)
May 08, 2018	29.54	30.06	29.17	29.98	7,699,394	+0.00(+0.00%)
May 07, 2018	30.07	30.39	29.95	29.98	5,317,974	+0.03(+0.10%)
May 04, 2018	29.55	30.06	29.42	29.95	2,966,335	+0.24(+0.81%)
May 03, 2018	29.64	29.82	29.31	29.71	3,489,397	+0.08(+0.26%)
May 02, 2018	29.84	30.07	29.44	29.63	5,513,677	-0.12(-0.39%)
May 01, 2018	29.66	29.85	29.45	29.74	2,519,068	-0.08(-0.26%)
Apr 30, 2018	29.60	30.11	29.49	29.82	4,083,794	+0.31(+1.06%)
Apr 27, 2018	30.02	30.24	29.40	29.51	3,867,970	-0.62(-2.07%)
Apr 26, 2018	30.06	30.24	29.93	30.13	2,097,746	+0.26(+0.86%)
Apr 25, 2018	29.65	29.95	29.46	29.88	2,249,295	+0.20(+0.68%)
Apr 24, 2018	29.75	29.96	29.43	29.67	3,032,263	-0.03(-0.11%)
Apr 23, 2018	29.78	29.84	29.58	29.71	3,821,384	-0.13(-0.44%)
Apr 20, 2018	29.77	29.99	29.69	29.84	3,155,657	-0.09(-0.31%)
Apr 19, 2018	30.11	30.32	29.92	29.93	4,900,242	-0.10(-0.34%)
Apr 18, 2018	29.76	30.18	29.62	30.03	4,328,183	+0.50(+1.69%)
Apr 17, 2018	29.32	29.65	29.24	29.53	2,962,674	+0.26(+0.88%)
Apr 16, 2018	29.53	29.67	29.19	29.28	4,062,790	-0.27(-0.90%)
Apr 13, 2018	29.39	29.67	29.23	29.54	2,958,661	+0.29(+0.99%)
Apr 12, 2018	29.29	29.54	29.15	29.25	2,920,842	-0.07(-0.24%)
Apr 11, 2018	28.67	29.46	28.63	29.32	5,008,980	+0.66(+2.31%)
Apr 10, 2018	28.68	28.91	28.54	28.66	4,060,617	+0.42(+1.49%)
Apr 09, 2018	28.29	28.57	28.00	28.24	3,759,960	+0.07(+0.25%)
Apr 06, 2018	28.03	28.41	27.81	28.17	5,861,981	-0.04(-0.14%)
Apr 05, 2018	27.09	28.49	26.97	28.21	7,955,974	+1.30(+4.84%)
Apr 04, 2018	26.51	26.92	26.35	26.90	4,276,913	+0.06(+0.23%)
Apr 03, 2018	26.45	26.89	26.27	26.84	3,729,550	+0.49(+1.86%)
Apr 02, 2018	26.89	26.97	26.11	26.35	4,018,254	-0.59(-2.20%)
Mar 29, 2018		26.94	26.94	26.94	0	+0.48(+1.80%)
Mar 28, 2018	26.80	27.12	26.46	26.47	4,788,101	-0.39(-1.45%)
Mar 27, 2018	26.81	27.13	26.68	26.86	5,902,398	+0.12(+0.44%)
Mar 26, 2018	26.06	26.80	25.97	26.74	4,379,302	+0.80(+3.07%)
Mar 23, 2018	26.09	26.30	25.95	25.95	5,985,146	+0.08(+0.30%)
Mar 22, 2018	26.19	26.29	25.84	25.87	3,796,089	-0.48(-1.84%)
Mar 21, 2018	25.89	26.57	25.82	26.35	4,108,990	+0.64(+2.49%)
Mar 20, 2018	25.27	25.73	25.24	25.71	5,375,792	+0.61(+2.42%)
Mar 19, 2018	25.54	25.54	25.08	25.10	3,648,779	-0.42(-1.65%)
Mar 16, 2018	25.24	25.68	25.18	25.52	4,054,937	+0.31(+1.24%)
Mar 15, 2018	25.39	25.49	25.13	25.21	4,261,119	-0.17(-0.68%)
Mar 14, 2018	25.49	25.63	25.20	25.38	5,034,660	-0.02(-0.09%)
Mar 13, 2018	25.43	25.69	25.32	25.41	4,166,918	+0.05(+0.18%)
Mar 12, 2018	25.29	25.47	25.16	25.36	5,085,977	-0.04(-0.15%)
Mar 09, 2018	25.56	25.62	25.29	25.40	3,988,570	+0.09(+0.34%)
Mar 08, 2018	25.26	25.45	25.14	25.31	3,691,668	+0.14(+0.56%)
Mar 07, 2018		25.37	24.74	25.17	5,220,377	+0.13(+0.53%)
Mar 06, 2018	25.34	25.34	24.99	25.04	4,172,209	+0.11(+0.44%)
Mar 05, 2018	24.60	25.01	24.44	24.93	6,468,013	+0.20(+0.82%)
Mar 02, 2018	25.10	25.13	24.49	24.73	7,315,600	-0.66(-2.61%)

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.