Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	32.55	32.66	32.36	32.53	8,290,666	+0.08(+0.24%)
May 30, 2018	32.28	32.58	32.12	32.45	11,012,526	+0.83(+2.63%)
May 29, 2018	31.37	31.72	31.28	31.62	10,492,635	+0.13(+0.43%)
May 25, 2018		31.49	31.49	31.49	0	-0.99(-3.06%)
May 24, 2018	32.43	32.62	32.23	32.48	11,152,065	-0.50(-1.51%)
May 23, 2018	32.75	33.02	32.59	32.98	11,086,628	-0.45(-1.36%)
May 22, 2018	33.63	33.87	33.32	33.43	11,239,521	-0.50(-1.46%)
May 21, 2018	33.64	33.96	33.64	33.93	7,622,487	+0.29(+0.87%)
May 18, 2018	33.58	33.68	33.47	33.64	6,023,537	+0.13(+0.40%)
May 17, 2018	33.38	33.63	33.32	33.50	10,151,885	+0.34(+1.03%)
May 16, 2018	33.23	33.24	32.96	33.16	6,853,636	-0.06(-0.17%)
May 15, 2018	33.02	33.36	32.85	33.22	10,069,747	+0.28(+0.84%)
May 14, 2018	33.05	33.21	32.87	32.94	6,716,091	+0.40(+1.24%)
May 11, 2018	32.60	32.69	32.51	32.54	4,636,289	-0.04(-0.11%)
May 10, 2018	32.60	32.67	32.34	32.57	10,976,131	-0.21(-0.65%)
May 09, 2018	32.23	32.84	32.21	32.79	15,461,874	+1.02(+3.20%)
May 08, 2018	31.53	31.86	31.24	31.77	11,047,101	-0.25(-0.79%)
May 07, 2018	32.01	32.51	31.95	32.02	13,143,102	+0.25(+0.77%)
May 04, 2018	31.41	31.89	31.35	31.78	8,034,193	+0.43(+1.36%)
May 03, 2018	31.25	31.37	30.93	31.35	8,412,682	+0.02(+0.07%)
May 02, 2018	31.41	31.57	31.28	31.33	7,129,323	-0.07(-0.22%)
May 01, 2018	31.52	31.61	31.22	31.40	10,522,048	+0.15(+0.47%)
Apr 30, 2018	30.72	31.37	30.71	31.25	10,499,406	+0.26(+0.84%)
Apr 27, 2018	31.05	31.18	30.88	30.99	6,355,539	-0.44(-1.40%)
Apr 26, 2018	31.36	31.46	31.29	31.43	9,633,502	+0.48(+1.54%)
Apr 25, 2018	30.73	31.00	30.45	30.96	9,677,284	-0.05(-0.16%)
Apr 24, 2018	30.97	31.41	30.87	31.01	16,371,309	+0.23(+0.75%)
Apr 23, 2018	30.56	30.80	30.44	30.78	6,411,207	+0.29(+0.94%)
Apr 20, 2018	30.33	30.60	30.26	30.49	6,065,250	-0.12(-0.39%)
Apr 19, 2018	30.64	30.83	30.50	30.61	6,900,812	+0.10(+0.32%)
Apr 18, 2018	30.38	30.63	30.35	30.51	12,418,642	+0.62(+2.06%)
Apr 17, 2018	29.97	30.02	29.84	29.89	6,395,930	-0.05(-0.16%)
Apr 16, 2018	29.96	30.09	29.75	29.94	6,062,800	-0.17(-0.56%)
Apr 13, 2018	29.97	30.24	29.97	30.11	6,389,369	-0.07(-0.23%)
Apr 12, 2018	30.12	30.31	30.00	30.18	4,946,626	+0.00(+0.00%)
Apr 11, 2018	30.16	30.33	30.07	30.18	8,431,774	+0.20(+0.65%)
Apr 10, 2018	29.72	30.14	29.71	29.98	12,899,102	+0.79(+2.69%)
Apr 09, 2018	29.18	29.42	29.02	29.20	8,461,072	-0.07(-0.24%)
Apr 06, 2018	29.61	29.71	29.09	29.27	12,926,657	-0.11(-0.38%)
Apr 05, 2018	28.99	29.50	28.96	29.38	10,073,735	+0.62(+2.17%)
Apr 04, 2018	28.48	28.76	28.44	28.76	10,423,292	+0.22(+0.79%)
Apr 03, 2018	28.46	28.55	28.07	28.53	8,345,856	+0.56(+2.00%)
Apr 02, 2018	28.41	28.41	27.65	27.97	8,208,025	-0.44(-1.55%)
Mar 29, 2018		28.41	28.41	28.41	0	+0.66(+2.37%)
Mar 28, 2018	27.90	28.07	27.74	27.75	7,179,132	-0.26(-0.93%)
Mar 27, 2018	28.40	28.43	27.90	28.01	6,784,642	-0.32(-1.11%)
Mar 26, 2018	28.27	28.35	27.94	28.33	9,689,774	+0.91(+3.32%)
Mar 23, 2018	27.52	27.78	27.40	27.42	7,655,571	+0.06(+0.23%)
Mar 22, 2018	27.75	27.75	27.28	27.36	8,892,656	-0.77(-2.74%)
Mar 21, 2018	27.37	28.25	27.33	28.13	10,612,906	+0.76(+2.79%)
Mar 20, 2018	27.09	27.46	27.07	27.36	8,568,452	+0.20(+0.75%)
Mar 19, 2018	27.49	27.50	27.03	27.16	6,051,122	-0.51(-1.85%)
Mar 16, 2018	27.41	27.77	27.38	27.67	6,558,177	+0.32(+1.15%)
Mar 15, 2018	27.28	27.43	27.16	27.36	5,673,399	+0.11(+0.41%)
Mar 14, 2018	27.64	27.68	27.20	27.24	8,992,338	-0.48(-1.72%)
Mar 13, 2018	28.09	28.18	27.66	27.72	5,019,187	-0.21(-0.75%)
Mar 12, 2018	27.81	27.95	27.74	27.93	5,287,628	+0.13(+0.48%)
Mar 09, 2018	27.86	27.91	27.73	27.80	4,745,162	+0.14(+0.51%)
Mar 08, 2018	27.63	27.70	27.50	27.66	4,525,987	+0.11(+0.38%)
Mar 07, 2018			27.37	27.55	8,996,206	-0.17(-0.61%)
Mar 06, 2018	27.70	27.90	27.59	27.72	6,530,373	+0.27(+1.00%)
Mar 05, 2018	26.96	27.51	26.93	27.45	5,614,349	+0.32(+1.19%)
Mar 02, 2018	27.04	27.14	26.86	27.12	8,006,051	-0.17(-0.62%)

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.