Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	31.02	31.37	30.67	31.05	4,203,550	-0.27(-0.87%)
May 30, 2018	30.66	31.44	30.65	31.32	3,929,188	+0.90(+2.95%)
May 29, 2018	29.90	30.58	29.88	30.43	5,053,325	-0.15(-0.49%)
May 25, 2018		30.57	30.57	30.57	0	-0.98(-3.12%)
May 24, 2018	31.41	31.73	31.25	31.56	3,595,060	-0.19(-0.59%)
May 23, 2018	31.73	31.97	31.39	31.75	6,355,832	-0.30(-0.93%)
May 22, 2018	32.39	32.64	31.95	32.04	4,422,086	-0.22(-0.68%)
May 21, 2018	32.31	32.32	32.00	32.26	2,324,063	+0.28(+0.88%)
May 18, 2018	32.20	32.21	31.84	31.98	3,999,515	-0.34(-1.06%)
May 17, 2018	32.13	32.58	31.98	32.32	4,578,987	+0.29(+0.90%)
May 16, 2018	31.76	32.10	31.62	32.03	4,091,135	+0.15(+0.47%)
May 15, 2018	31.93	31.99	31.67	31.89	3,165,358	-0.23(-0.73%)
May 14, 2018	31.35	32.21	31.32	32.12	5,317,022	+1.03(+3.31%)
May 11, 2018	30.89	31.39	30.79	31.09	4,997,543	+0.26(+0.84%)
May 10, 2018	30.57	30.92	30.44	30.83	3,521,018	+0.44(+1.44%)
May 09, 2018	30.36	30.57	30.17	30.39	5,171,925	+0.40(+1.33%)
May 08, 2018	29.56	30.07	29.19	30.00	7,694,653	+0.00(+0.00%)
May 07, 2018	30.09	30.41	29.97	30.00	5,314,699	+0.03(+0.10%)
May 04, 2018	29.57	30.08	29.44	29.97	2,964,508	+0.24(+0.81%)
May 03, 2018	29.65	29.84	29.33	29.72	3,487,248	+0.08(+0.26%)
May 02, 2018	29.86	30.09	29.46	29.65	5,510,281	-0.12(-0.39%)
May 01, 2018	29.68	29.86	29.47	29.76	2,517,517	-0.08(-0.26%)
Apr 30, 2018	29.61	30.13	29.51	29.84	4,081,279	+0.31(+1.06%)
Apr 27, 2018	30.04	30.25	29.42	29.53	3,865,587	-0.62(-2.07%)
Apr 26, 2018	30.07	30.25	29.95	30.15	2,096,454	+0.26(+0.86%)
Apr 25, 2018	29.67	29.97	29.48	29.90	2,247,909	+0.20(+0.68%)
Apr 24, 2018	29.77	29.98	29.45	29.69	3,030,396	-0.03(-0.10%)
Apr 23, 2018	29.79	29.86	29.60	29.72	3,819,031	-0.13(-0.44%)
Apr 20, 2018	29.79	30.00	29.71	29.86	3,153,714	-0.09(-0.31%)
Apr 19, 2018	30.13	30.34	29.94	29.95	4,897,224	-0.10(-0.34%)
Apr 18, 2018	29.78	30.20	29.64	30.05	4,325,517	+0.50(+1.69%)
Apr 17, 2018	29.34	29.67	29.26	29.55	2,960,849	+0.26(+0.88%)
Apr 16, 2018	29.55	29.68	29.21	29.29	4,060,288	-0.27(-0.90%)
Apr 13, 2018	29.40	29.69	29.25	29.56	2,956,839	+0.29(+0.99%)
Apr 12, 2018	29.31	29.56	29.17	29.27	2,919,043	-0.07(-0.24%)
Apr 11, 2018	28.69	29.48	28.65	29.34	5,005,896	+0.66(+2.31%)
Apr 10, 2018	28.70	28.93	28.55	28.68	4,058,116	+0.42(+1.49%)
Apr 09, 2018	28.31	28.59	28.01	28.26	3,757,645	+0.07(+0.25%)
Apr 06, 2018	28.05	28.43	27.83	28.19	5,858,371	-0.04(-0.14%)
Apr 05, 2018	27.11	28.51	26.99	28.22	7,951,074	+1.30(+4.84%)
Apr 04, 2018	26.52	26.94	26.37	26.92	4,274,279	+0.06(+0.23%)
Apr 03, 2018	26.47	26.91	26.29	26.86	3,727,254	+0.49(+1.87%)
Apr 02, 2018	26.91	26.98	26.13	26.37	4,015,779	-0.59(-2.20%)
Mar 29, 2018		26.96	26.96	26.96	0	+0.48(+1.80%)
Mar 28, 2018	26.82	27.13	26.48	26.48	4,785,152	-0.39(-1.45%)
Mar 27, 2018	26.83	27.15	26.70	26.87	5,898,763	+0.12(+0.44%)
Mar 26, 2018	26.08	26.81	25.98	26.76	4,376,605	+0.80(+3.07%)
Mar 23, 2018	26.11	26.32	25.96	25.96	5,981,460	+0.08(+0.30%)
Mar 22, 2018	26.21	26.30	25.85	25.88	3,793,751	-0.48(-1.84%)
Mar 21, 2018	25.91	26.58	25.84	26.37	4,106,460	+0.64(+2.49%)
Mar 20, 2018	25.28	25.74	25.26	25.73	5,372,481	+0.61(+2.42%)
Mar 19, 2018	25.56	25.56	25.09	25.12	3,646,531	-0.42(-1.65%)
Mar 16, 2018	25.26	25.70	25.20	25.54	4,052,439	+0.31(+1.24%)
Mar 15, 2018	25.41	25.51	25.14	25.23	4,258,494	-0.17(-0.68%)
Mar 14, 2018	25.51	25.65	25.21	25.40	5,031,559	-0.02(-0.09%)
Mar 13, 2018	25.45	25.70	25.34	25.42	4,164,352	+0.05(+0.18%)
Mar 12, 2018	25.31	25.49	25.17	25.38	5,082,845	-0.04(-0.15%)
Mar 09, 2018	25.57	25.63	25.30	25.41	3,986,113	+0.09(+0.34%)
Mar 08, 2018	25.27	25.47	25.16	25.33	3,689,395	+0.14(+0.56%)
Mar 07, 2018		25.38	24.76	25.19	5,217,162	+0.13(+0.53%)
Mar 06, 2018	25.35	25.35	25.00	25.06	4,169,639	+0.11(+0.44%)
Mar 05, 2018	24.61	25.02	24.45	24.95	6,464,029	+0.20(+0.82%)
Mar 02, 2018	25.12	25.14	24.51	24.74	7,311,094	-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.