Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	33.07	33.16	32.12	32.49	912,077	-0.54(-1.63%)
May 30, 2018	32.41	33.30	32.22	33.03	818,789	+0.70(+2.18%)
May 29, 2018	32.00	32.53	31.75	32.33	704,788	+0.00(+0.00%)
May 25, 2018		32.33	32.33	32.33	0	+0.29(+0.91%)
May 24, 2018	31.70	32.29	31.62	32.04	872,881	+0.37(+1.18%)
May 23, 2018	31.66	31.66	31.00	31.66	870,243	-0.08(-0.26%)
May 22, 2018	32.99	33.20	31.64	31.75	1,358,296	-0.54(-1.67%)
May 21, 2018	31.62	32.62	31.62	32.29	1,323,081	+0.83(+2.63%)
May 18, 2018	31.00	31.70	30.13	31.46	1,496,747	+0.50(+1.61%)
May 17, 2018	30.25	31.21	30.01	30.96	1,397,921	+0.70(+2.33%)
May 16, 2018	30.09	30.50	29.88	30.25	898,527	+0.08(+0.27%)
May 15, 2018	30.67	30.71	29.84	30.17	1,118,542	-0.62(-2.02%)
May 14, 2018	30.59	31.08	30.54	30.79	1,534,784	+0.25(+0.81%)
May 11, 2018	30.01	30.83	29.92	30.54	1,228,045	+0.66(+2.22%)
May 10, 2018	29.63	30.25	29.63	29.88	799,169	+0.41(+1.41%)
May 09, 2018	29.38	29.61	29.30	29.47	625,671	+0.08(+0.28%)
May 08, 2018	28.80	29.61	28.80	29.38	692,603	+0.50(+1.72%)
May 07, 2018	28.76	29.22	28.76	28.89	1,012,263	+0.12(+0.43%)
May 04, 2018	28.89	29.18	28.58	28.76	1,594,394	-0.25(-0.86%)
May 03, 2018	28.93	29.14	28.31	29.01	940,771	+0.00(+0.00%)
May 02, 2018	28.27	29.67	28.02	29.01	2,416,738	+0.75(+2.64%)
May 01, 2018	28.35	28.47	28.10	28.27	763,683	-0.17(-0.58%)
Apr 30, 2018	28.93	29.16	28.39	28.43	992,149	-0.50(-1.72%)
Apr 27, 2018	28.68	29.05	28.41	28.93	1,225,578	+0.75(+2.65%)
Apr 26, 2018	28.80	29.22	27.52	28.18	2,201,564	-0.58(-2.02%)
Apr 25, 2018	28.68	29.34	28.49	28.76	2,055,790	+0.00(+0.00%)
Apr 24, 2018	29.96	30.25	28.43	28.76	1,873,167	-0.95(-3.21%)
Apr 23, 2018	29.92	30.28	29.30	29.72	1,487,946	-0.12(-0.42%)
Apr 20, 2018	30.88	31.08	29.65	29.84	3,457,544	-1.28(-4.13%)
Apr 19, 2018	31.41	31.75	30.92	31.12	1,686,139	-0.33(-1.05%)
Apr 18, 2018	31.08	31.58	30.96	31.46	1,347,919	+0.58(+1.88%)
Apr 17, 2018	31.41	31.62	30.61	30.88	1,293,556	-0.12(-0.40%)
Apr 16, 2018	30.13	31.37	30.09	31.00	1,516,408	+0.99(+3.32%)
Apr 13, 2018	30.05	30.33	29.72	30.01	1,281,390	-0.07(-0.22%)
Apr 12, 2018	29.95	30.32	29.82	30.07	1,108,326	+0.25(+0.83%)
Apr 11, 2018	29.70	30.07	29.29	29.82	776,763	+0.00(+0.00%)
Apr 10, 2018	29.20	30.03	29.20	29.82	1,295,797	+0.87(+3.00%)
Apr 09, 2018	29.53	29.66	28.89	28.96	961,178	-0.45(-1.55%)
Apr 06, 2018	30.20	30.44	28.79	29.41	1,698,213	-0.74(-2.47%)
Apr 05, 2018	30.53	30.65	29.22	30.15	1,848,974	-0.37(-1.22%)
Apr 04, 2018	30.11	31.93	29.66	30.53	1,588,494	+0.00(+0.00%)
Apr 03, 2018	30.20	30.98	30.15	30.53	1,247,679	+0.83(+2.79%)
Apr 02, 2018	30.65	31.06	29.49	29.70	1,228,859	-0.50(-1.64%)
Mar 29, 2018		30.20	30.20	30.20	0	+0.33(+1.11%)
Mar 28, 2018	29.45	30.29	28.96	29.87	1,267,802	+0.37(+1.26%)
Mar 27, 2018	31.19	31.19	29.33	29.49	1,349,312	-1.57(-5.06%)
Mar 26, 2018	31.40	31.69	30.40	31.06	962,823	+0.08(+0.27%)
Mar 23, 2018	31.69	31.97	30.90	30.98	1,196,266	-0.58(-1.83%)
Mar 22, 2018	32.31	32.60	31.56	31.56	760,656	-0.91(-2.80%)
Mar 21, 2018	32.26	32.80	32.26	32.47	832,138	+0.08(+0.26%)
Mar 20, 2018	32.47	32.66	32.22	32.39	1,479,936	-0.04(-0.13%)
Mar 19, 2018	32.35	32.84	32.06	32.43	808,893	+0.08(+0.26%)
Mar 16, 2018	31.97	32.47	31.85	32.35	746,252	+0.46(+1.43%)
Mar 15, 2018	31.97	32.51	31.85	31.89	1,153,872	+0.12(+0.39%)
Mar 14, 2018	32.31	32.60	31.69	31.77	766,278	-0.50(-1.54%)
Mar 13, 2018	32.31	32.72	32.22	32.26	780,191	+0.04(+0.13%)
Mar 12, 2018	32.26	32.51	32.10	32.22	771,794	-0.08(-0.26%)
Mar 09, 2018	31.11	32.55	31.02	32.31	1,012,905	+1.28(+4.13%)
Mar 08, 2018	31.11	31.35	30.69	31.02	570,450	-0.08(-0.27%)
Mar 07, 2018	30.65	31.44	30.15	31.11	768,210	+0.08(+0.27%)
Mar 06, 2018	31.11	31.27	30.82	31.02	784,844	+0.12(+0.40%)
Mar 05, 2018	31.44	31.44	30.69	30.90	1,104,663	-0.62(-1.97%)
Mar 02, 2018	30.82	31.60	30.57	31.52	1,264,164	+0.50(+1.60%)

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.