Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	34.21	34.49	33.23	33.49	3,521,888	-1.16(-3.35%)
May 30, 2018	34.20	34.72	34.02	34.65	1,824,371	+0.68(+2.00%)
May 29, 2018	33.70	34.24	33.54	33.97	1,332,285	-0.22(-0.65%)
May 25, 2018		34.20	34.20	34.20	0	+0.07(+0.22%)
May 24, 2018	33.20	34.24	33.08	34.12	2,050,706	+1.02(+3.07%)
May 23, 2018	32.86	33.36	32.84	33.11	1,145,216	-0.05(-0.15%)
May 22, 2018	33.97	34.28	33.05	33.16	1,931,942	-0.74(-2.20%)
May 21, 2018	33.94	34.41	33.60	33.90	1,999,844	-0.19(-0.55%)
May 18, 2018	34.96	35.09	33.97	34.09	1,484,173	-0.81(-2.32%)
May 17, 2018	35.35	35.51	34.75	34.90	1,095,977	-0.34(-0.98%)
May 16, 2018	35.12	35.76	34.97	35.24	1,307,549	+0.33(+0.94%)
May 15, 2018	34.54	35.23	34.49	34.92	1,035,351	+0.38(+1.11%)
May 14, 2018	34.02	34.56	33.88	34.53	1,012,780	+0.55(+1.61%)
May 11, 2018	33.40	34.09	33.16	33.98	1,284,871	+0.46(+1.37%)
May 10, 2018	33.07	33.80	32.80	33.52	1,150,729	+0.43(+1.31%)
May 09, 2018	32.95	33.09	32.32	33.09	1,861,252	+0.14(+0.42%)
May 08, 2018	33.48	33.61	32.78	32.95	1,260,749	-0.64(-1.90%)
May 07, 2018	33.89	33.97	33.26	33.59	1,529,964	-0.24(-0.70%)
May 04, 2018	34.45	34.45	33.74	33.83	1,866,250	-0.84(-2.41%)
May 03, 2018	34.60	34.84	34.30	34.66	743,311	+0.06(+0.17%)
May 02, 2018	34.34	34.84	33.95	34.60	1,287,321	+0.05(+0.14%)
May 01, 2018	34.81	35.19	34.27	34.56	1,131,449	-0.20(-0.57%)
Apr 30, 2018	35.37	35.61	34.74	34.75	1,203,708	-0.62(-1.76%)
Apr 27, 2018	34.97	35.48	34.94	35.37	859,104	+0.43(+1.22%)
Apr 26, 2018	34.83	35.08	34.42	34.95	1,054,898	+0.19(+0.54%)
Apr 25, 2018	34.52	34.83	34.17	34.76	1,158,234	+0.16(+0.45%)
Apr 24, 2018	34.50	35.01	34.26	34.60	1,453,121	+0.27(+0.79%)
Apr 23, 2018	34.60	34.60	33.74	34.33	1,705,935	-0.08(-0.24%)
Apr 20, 2018	34.61	34.95	34.20	34.42	1,873,478	-0.28(-0.80%)
Apr 19, 2018	35.66	35.72	34.40	34.69	1,664,578	-1.11(-3.11%)
Apr 18, 2018	35.81	36.38	35.59	35.81	1,872,965	+0.02(+0.05%)
Apr 17, 2018	35.39	35.96	35.27	35.79	2,399,977	+0.76(+2.17%)
Apr 16, 2018	33.86	35.20	33.60	35.03	2,415,037	+0.63(+1.83%)
Apr 13, 2018	34.89	34.90	34.15	34.40	1,719,498	-0.37(-1.06%)
Apr 12, 2018	34.80	35.20	34.65	34.77	1,172,025	+0.14(+0.40%)
Apr 11, 2018	34.38	35.20	34.19	34.63	1,556,945	+0.02(+0.05%)
Apr 10, 2018	35.53	35.65	34.52	34.61	1,953,436	-0.56(-1.61%)
Apr 09, 2018	35.60	35.94	35.09	35.18	2,460,760	-0.07(-0.21%)
Apr 06, 2018	35.96	36.22	35.00	35.25	2,442,508	-1.11(-3.06%)
Apr 05, 2018	36.51	36.59	35.79	36.37	1,723,696	+0.06(+0.16%)
Apr 04, 2018	35.03	36.43	34.83	36.31	1,930,433	+0.88(+2.47%)
Apr 03, 2018	35.57	35.66	35.03	35.43	1,483,203	+0.13(+0.37%)
Apr 02, 2018	35.69	35.80	34.78	35.30	3,150,711	-0.34(-0.94%)
Mar 29, 2018		35.64	35.64	35.64	0	+0.92(+2.64%)
Mar 28, 2018	35.00	35.74	34.68	34.72	1,824,517	-0.28(-0.80%)
Mar 27, 2018	35.91	35.91	34.77	35.00	1,349,833	-0.83(-2.31%)
Mar 26, 2018	35.82	36.08	35.17	35.82	1,558,037	+0.52(+1.48%)
Mar 23, 2018	36.02	36.19	35.29	35.30	2,348,178	-0.73(-2.02%)
Mar 22, 2018	37.00	37.04	36.01	36.03	2,347,687	-1.17(-3.15%)
Mar 21, 2018	38.03	38.28	37.15	37.20	1,729,898	-1.02(-2.68%)
Mar 20, 2018	37.93	38.27	37.61	38.22	2,642,250	+0.45(+1.18%)
Mar 19, 2018	38.14	38.30	37.17	37.78	1,954,116	-0.38(-1.00%)
Mar 16, 2018	37.82	38.75	37.73	38.16	2,352,052	+0.35(+0.92%)
Mar 15, 2018	38.02	38.08	37.53	37.81	1,893,075	+0.12(+0.32%)
Mar 14, 2018	38.64	38.81	37.48	37.69	1,952,758	-0.92(-2.38%)
Mar 13, 2018	38.55	39.16	38.37	38.61	2,425,098	+0.09(+0.23%)
Mar 12, 2018	39.41	40.10	38.33	38.52	4,182,093	-0.89(-2.25%)
Mar 09, 2018	38.22	39.49	37.86	39.40	15,416,468	-4.42(-10.09%)
Mar 08, 2018	44.41	45.03	43.52	43.83	2,541,943	-0.50(-1.12%)
Mar 07, 2018		45.18		44.32	3,150,887	-1.25(-2.75%)
Mar 06, 2018	44.98	45.80	44.54	45.58	1,489,710	+0.58(+1.28%)
Mar 05, 2018	45.67	45.89	44.67	45.00	1,571,228	-0.78(-1.71%)
Mar 02, 2018	45.36	46.57	44.63	45.78	1,291,196	-0.12(-0.27%)

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.