Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	31.89	32.02	31.41	31.71	119,346	-0.24(-0.76%)
May 30, 2018	31.79	32.51	31.79	31.96	87,144	+0.17(+0.54%)
May 29, 2018	31.09	31.91	30.93	31.79	121,563	+0.55(+1.76%)
May 25, 2018		31.24	31.24	31.24	0	+0.65(+2.12%)
May 24, 2018	30.82	31.63	30.37	30.59	108,362	-0.28(-0.89%)
May 23, 2018	30.67	30.96	30.41	30.86	111,932	+0.16(+0.53%)
May 22, 2018	31.12	31.47	30.51	30.70	84,829	-0.37(-1.18%)
May 21, 2018	31.32	31.54	30.86	31.07	88,707	-0.11(-0.36%)
May 18, 2018	31.46	31.96	31.05	31.18	80,168	-0.12(-0.40%)
May 17, 2018	31.01	31.48	30.44	31.30	86,776	+0.30(+0.95%)
May 16, 2018	30.75	31.18	30.36	31.01	57,693	+0.37(+1.20%)
May 15, 2018	30.70	31.24	30.28	30.64	75,227	+0.14(+0.45%)
May 14, 2018	30.66	30.74	29.94	30.50	85,848	-0.16(-0.53%)
May 11, 2018	30.54	31.11	30.44	30.67	65,421	+0.22(+0.71%)
May 10, 2018	30.51	30.51	29.95	30.45	61,701	-0.03(-0.09%)
May 09, 2018	30.84	31.06	30.01	30.48	119,229	-0.37(-1.19%)
May 08, 2018	30.12	31.07	30.12	30.84	140,124	+0.72(+2.39%)
May 07, 2018	30.32	31.22	29.56	30.12	169,105	-0.09(-0.30%)
May 04, 2018	27.96	30.61	27.39	30.21	123,371	+2.47(+8.91%)
May 03, 2018	28.25	29.86	27.34	27.74	127,075	+0.75(+2.79%)
May 02, 2018	25.73	27.55	25.73	26.99	64,518	+1.23(+4.76%)
May 01, 2018	26.08	26.61	25.24	25.76	88,030	-0.37(-1.40%)
Apr 30, 2018	25.61	26.41	25.47	26.13	92,668	+0.65(+2.55%)
Apr 27, 2018	26.00	26.05	25.48	25.48	32,230	-0.51(-1.97%)
Apr 26, 2018	26.29	26.33	25.91	25.99	25,556	-0.14(-0.53%)
Apr 25, 2018	26.41	26.64	26.04	26.13	37,528	-0.37(-1.39%)
Apr 24, 2018	27.15	27.47	26.03	26.50	69,260	-0.54(-1.99%)
Apr 23, 2018	27.93	27.93	26.55	27.03	94,266	-0.79(-2.85%)
Apr 20, 2018	26.99	27.83	26.91	27.83	36,466	+0.76(+2.81%)
Apr 19, 2018	27.29	27.58	26.46	27.07	31,142	-0.23(-0.84%)
Apr 18, 2018	27.44	27.83	26.60	27.30	74,918	-0.20(-0.74%)
Apr 17, 2018	27.34	27.68	26.44	27.50	101,068	+0.30(+1.11%)
Apr 16, 2018	27.26	27.53	26.50	27.20	39,685	+0.09(+0.34%)
Apr 13, 2018	27.03	27.51	26.64	27.11	50,894	+0.17(+0.63%)
Apr 12, 2018	25.85	27.17	25.85	26.94	57,759	+1.30(+5.06%)
Apr 11, 2018	26.06	26.38	25.19	25.64	46,237	-0.50(-1.93%)
Apr 10, 2018	25.67	26.47	25.56	26.14	75,431	+0.73(+2.86%)
Apr 09, 2018	24.99	26.56	24.99	25.42	69,447	+0.45(+1.81%)
Apr 06, 2018	25.36	25.55	24.12	24.96	89,366	-0.54(-2.13%)
Apr 05, 2018	26.13	26.42	24.94	25.51	59,945	-0.36(-1.39%)
Apr 04, 2018	24.66	26.06	24.52	25.87	65,452	+0.87(+3.49%)
Apr 03, 2018	24.64	25.55	23.99	25.00	128,991	+0.47(+1.90%)
Apr 02, 2018	25.99	26.05	24.01	24.53	237,378	-1.52(-5.84%)
Mar 29, 2018		26.05	26.05	26.05	0	+1.01(+4.03%)
Mar 28, 2018	25.07	25.82	24.49	25.04	67,623	-0.01(-0.04%)
Mar 27, 2018	25.18	26.91	24.67	25.05	118,198	+0.03(+0.10%)
Mar 26, 2018	26.00	26.20	24.65	25.03	169,775	-0.57(-2.23%)
Mar 23, 2018	25.83	26.56	24.49	25.60	79,852	-0.22(-0.84%)
Mar 22, 2018	26.63	27.18	25.65	25.81	68,703	-0.98(-3.67%)
Mar 21, 2018	26.52	27.34	26.05	26.79	109,969	+0.27(+1.01%)
Mar 20, 2018	26.73	27.97	26.00	26.53	126,849	-0.22(-0.81%)
Mar 19, 2018	25.35	26.96	23.81	26.74	182,303	+1.39(+5.50%)
Mar 16, 2018	24.78	25.78	23.90	25.35	236,792	+0.69(+2.82%)
Mar 15, 2018	22.00	25.73	21.99	24.65	228,454	+3.74(+17.88%)
Mar 14, 2018	21.46	21.51	20.69	20.91	63,853	-0.46(-2.15%)
Mar 13, 2018	21.53	21.78	21.02	21.37	44,388	-0.05(-0.21%)
Mar 12, 2018	21.28	21.93	19.33	21.42	99,534	+0.14(+0.68%)
Mar 09, 2018	20.59	21.45	20.37	21.27	107,159	+0.77(+3.77%)
Mar 08, 2018	20.54	20.76	20.05	20.50	43,455	+0.01(+0.06%)
Mar 07, 2018	20.22	20.81	20.13	20.49	65,638	+0.10(+0.51%)
Mar 06, 2018	20.36	20.69	20.00	20.38	23,276	+0.09(+0.45%)
Mar 05, 2018	20.37	20.68	19.95	20.29	39,532	-0.20(-0.96%)
Mar 02, 2018	20.24	21.24	19.79	20.49	54,181	+0.03(+0.13%)

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.