Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	31.33	31.48	30.83	31.08	74,111	-0.25(-0.79%)
May 30, 2018	31.13	31.72	31.13	31.33	62,418	+0.25(+0.80%)
May 29, 2018	30.88	31.28	30.73	31.08	66,467	+0.00(+0.00%)
May 25, 2018		31.08	31.08	31.08	0	-0.30(-0.95%)
May 24, 2018	31.53	31.58	31.34	31.38	40,132	-0.15(-0.47%)
May 23, 2018	31.58	31.87	31.43	31.53	57,672	-0.10(-0.31%)
May 22, 2018	32.17	32.17	31.58	31.63	94,555	-0.40(-1.24%)
May 21, 2018	31.43	32.07	31.18	32.02	62,862	+0.89(+2.86%)
May 18, 2018	31.08	31.48	30.83	31.13	70,964	+0.25(+0.80%)
May 17, 2018	30.78	31.08	30.73	30.88	91,403	+0.15(+0.48%)
May 16, 2018	30.54	31.03	30.44	30.73	83,995	+0.35(+1.14%)
May 15, 2018	30.09	30.49	29.89	30.39	90,198	+0.25(+0.82%)
May 14, 2018	30.64	30.73	30.09	30.14	81,226	-0.39(-1.26%)
May 11, 2018	30.68	30.97	30.28	30.53	87,334	-0.10(-0.32%)
May 10, 2018	30.82	31.12	30.43	30.63	114,126	-0.05(-0.16%)
May 09, 2018	31.07	31.27	30.18	30.68	159,495	-0.40(-1.27%)
May 08, 2018	30.68	31.22	30.38	31.07	156,445	+0.40(+1.29%)
May 07, 2018	31.56	32.01	30.58	30.68	100,978	-0.79(-2.51%)
May 04, 2018	30.77	32.35	30.08	31.47	218,872	+2.12(+7.24%)
May 03, 2018	29.89	30.43	29.29	29.34	154,114	-0.54(-1.82%)
May 02, 2018	29.39	30.08	29.39	29.89	85,459	+0.44(+1.51%)
May 01, 2018	29.64	29.64	28.70	29.44	98,975	-0.20(-0.67%)
Apr 30, 2018	30.23	30.48	29.64	29.64	97,416	-0.49(-1.64%)
Apr 27, 2018	30.82	30.92	29.93	30.13	210,610	-0.59(-1.93%)
Apr 26, 2018	31.27	31.32	30.48	30.72	119,811	-0.64(-2.05%)
Apr 25, 2018	31.27	31.56	30.97	31.37	91,463	+0.10(+0.32%)
Apr 24, 2018	32.01	32.01	31.02	31.27	79,867	-0.49(-1.56%)
Apr 23, 2018	32.21	32.60	31.66	31.76	58,735	-0.40(-1.23%)
Apr 20, 2018	32.16	32.35	31.86	32.16	108,193	-0.05(-0.15%)
Apr 19, 2018	32.65	32.88	32.01	32.21	92,326	-0.59(-1.81%)
Apr 18, 2018	32.45	33.29	32.45	32.80	117,677	+0.59(+1.84%)
Apr 17, 2018	32.21	32.55	32.01	32.21	91,928	+0.30(+0.93%)
Apr 16, 2018	31.32	32.01	31.32	31.91	257,809	+0.69(+2.22%)
Apr 13, 2018	31.56	31.86	31.12	31.22	54,326	-0.30(-0.94%)
Apr 12, 2018	31.37	31.71	31.07	31.52	67,576	+0.35(+1.11%)
Apr 11, 2018	31.56	31.71	31.02	31.17	95,120	-0.64(-2.02%)
Apr 10, 2018	31.81	32.16	31.66	31.81	71,990	+0.25(+0.78%)
Apr 09, 2018	32.11	32.21	31.56	31.56	52,148	-0.35(-1.08%)
Apr 06, 2018	32.60	32.90	31.61	31.91	117,394	-0.99(-3.00%)
Apr 05, 2018	33.24	33.39	32.70	32.90	73,410	-0.05(-0.15%)
Apr 04, 2018	32.55	33.00	32.26	32.95	74,823	-0.10(-0.30%)
Apr 03, 2018	33.05	33.29	32.50	33.05	229,711	+0.20(+0.60%)
Apr 02, 2018	32.95	33.19	32.35	32.85	195,549	-0.20(-0.60%)
Mar 29, 2018		33.05	33.05	33.05	0	+0.15(+0.45%)
Mar 28, 2018	32.75	33.09	32.45	32.90	125,800	+0.20(+0.60%)
Mar 27, 2018	32.95	33.98	32.43	32.70	146,557	+0.00(+0.00%)
Mar 26, 2018	32.21	33.00	31.92	32.70	117,512	+1.04(+3.28%)
Mar 23, 2018	32.40	32.85	31.61	31.66	191,824	-0.94(-2.88%)
Mar 22, 2018	32.95	33.34	32.55	32.60	157,541	-0.69(-2.08%)
Mar 21, 2018	33.15	33.79	32.95	33.29	77,222	+0.05(+0.15%)
Mar 20, 2018	33.44	33.59	32.90	33.24	78,665	-0.15(-0.44%)
Mar 19, 2018	33.54	33.69	32.85	33.39	114,638	-0.15(-0.44%)
Mar 16, 2018	33.10	34.28	33.10	33.54	171,323	+0.44(+1.34%)
Mar 15, 2018	32.70	33.34	32.65	33.10	394,122	+0.44(+1.36%)
Mar 14, 2018	33.19	33.19	32.45	32.65	136,800	-0.30(-0.90%)
Mar 13, 2018	33.29	34.23	32.92	32.95	235,100	-0.20(-0.60%)
Mar 12, 2018	32.26	33.34	32.16	33.15	189,322	+0.84(+2.60%)
Mar 09, 2018	31.27	32.35	31.02	32.31	93,785	+1.28(+4.14%)
Mar 08, 2018	31.47	31.47	30.58	31.02	111,174	-0.25(-0.79%)
Mar 07, 2018		31.47	30.63	31.27	93,559	+0.35(+1.12%)
Mar 06, 2018	30.38	31.17	30.13	30.92	107,175	+0.84(+2.79%)
Mar 05, 2018		30.58	29.69	30.08	144,510	-0.30(-0.98%)
Mar 02, 2018	27.66	30.53	27.17	30.38	188,810	+2.47(+8.85%)

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.