Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	30.25	30.42	30.07	30.14	989,270	-0.14(-0.46%)
May 30, 2018	30.23	30.32	30.09	30.28	3,063,593	+0.24(+0.80%)
May 29, 2018	30.40	30.48	29.96	30.04	865,588	-0.52(-1.70%)
May 25, 2018		30.56	30.56	30.56	0	-0.29(-0.94%)
May 24, 2018	30.83	30.99	30.63	30.85	1,054,948	-0.08(-0.26%)
May 23, 2018	30.70	31.14	30.61	30.93	2,081,220	-0.02(-0.06%)
May 22, 2018	31.50	31.69	30.82	30.95	3,864,734	-0.44(-1.40%)
May 21, 2018	31.65	31.88	31.31	31.39	2,370,235	-0.28(-0.88%)
May 18, 2018	32.74	32.74	31.53	31.67	2,315,620	-1.82(-5.43%)
May 17, 2018	33.21	33.51	33.00	33.49	2,840,820	+0.39(+1.18%)
May 16, 2018	33.23	33.45	33.08	33.10	499,789	-0.08(-0.24%)
May 15, 2018	33.30	33.67	33.09	33.18	492,781	-0.12(-0.36%)
May 14, 2018	33.23	33.74	33.11	33.30	582,070	+0.33(+1.00%)
May 11, 2018	33.21	33.44	32.91	32.97	537,080	-0.22(-0.66%)
May 10, 2018	34.96	35.00	32.66	33.19	681,631	+0.53(+1.62%)
May 09, 2018	32.20	32.90	32.13	32.66	573,497	+0.53(+1.65%)
May 08, 2018	31.92	32.24	31.20	32.13	487,760	+0.63(+2.00%)
May 07, 2018	31.65	32.33	31.44	31.50	528,834	-0.17(-0.54%)
May 04, 2018	31.30	31.90	31.18	31.67	576,685	+0.34(+1.09%)
May 03, 2018	33.20	33.39	31.16	31.33	1,005,013	-1.85(-5.58%)
May 02, 2018	36.05	36.09	33.14	33.18	1,446,327	-2.86(-7.94%)
May 01, 2018	35.61	36.22	35.60	36.04	294,620	+0.39(+1.09%)
Apr 30, 2018	35.24	36.00	35.00	35.65	514,173	+0.42(+1.19%)
Apr 27, 2018	35.60	35.60	34.88	35.23	366,598	-0.36(-1.01%)
Apr 26, 2018	35.62	35.78	35.30	35.59	431,809	+0.15(+0.42%)
Apr 25, 2018	34.91	35.53	34.71	35.44	301,271	+0.24(+0.68%)
Apr 24, 2018	35.50	35.50	34.62	35.20	477,504	-0.15(-0.42%)
Apr 23, 2018	34.72	35.56	34.62	35.35	364,991	+0.73(+2.11%)
Apr 20, 2018	34.39	34.91	34.35	34.62	287,664	-0.13(-0.37%)
Apr 19, 2018	34.86	35.30	34.30	34.75	316,462	-0.11(-0.32%)
Apr 18, 2018	35.41	35.74	34.84	34.86	390,056	-0.43(-1.22%)
Apr 17, 2018	34.85	36.32	34.83	35.29	597,135	+0.47(+1.35%)
Apr 16, 2018	33.72	34.98	33.67	34.82	747,318	+1.12(+3.32%)
Apr 13, 2018	33.65	33.91	33.16	33.70	517,395	-0.23(-0.68%)
Apr 12, 2018	34.15	34.49	33.63	33.93	358,311	-0.22(-0.64%)
Apr 11, 2018	33.81	34.19	33.59	34.15	387,454	+0.34(+1.01%)
Apr 10, 2018	32.90	33.90	32.89	33.81	366,340	+1.11(+3.39%)
Apr 09, 2018	33.69	33.69	32.36	32.70	865,871	-0.20(-0.61%)
Apr 06, 2018	33.25	33.41	32.55	32.90	705,873	-0.50(-1.50%)
Apr 05, 2018	33.12	33.75	33.00	33.40	525,247	+0.36(+1.09%)
Apr 04, 2018	32.81	33.27	32.45	33.04	378,633	-0.04(-0.12%)
Apr 03, 2018	33.49	33.56	32.34	33.08	635,837	-0.15(-0.45%)
Apr 02, 2018	33.60	33.72	32.70	33.23	586,559	-0.41(-1.22%)
Mar 29, 2018		33.64	33.64	33.64	0	+0.70(+2.13%)
Mar 28, 2018	32.62	33.22	32.24	32.94	767,377	+0.33(+1.01%)
Mar 27, 2018	33.36	33.50	32.17	32.61	687,319	-0.48(-1.45%)
Mar 26, 2018	32.81	33.26	32.45	33.09	967,263	+0.76(+2.35%)
Mar 23, 2018	32.74	32.94	32.12	32.33	961,922	-0.41(-1.25%)
Mar 22, 2018	33.51	33.66	32.70	32.74	1,048,769	-0.96(-2.85%)
Mar 21, 2018	34.16	34.18	33.55	33.70	982,484	-0.30(-0.88%)
Mar 20, 2018	35.10	35.34	33.68	34.00	1,131,074	-1.01(-2.88%)
Mar 19, 2018	36.19	36.26	33.97	35.01	1,604,787	-1.25(-3.45%)
Mar 16, 2018	36.08	37.57	35.99	36.26	2,666,924	+0.77(+2.17%)
Mar 15, 2018	39.91	40.13	33.53	35.49	3,904,293	-4.31(-10.83%)
Mar 14, 2018	40.83	40.89	39.61	39.80	503,429	-0.85(-2.09%)
Mar 13, 2018	39.95	40.76	39.76	40.65	677,156	+0.80(+2.01%)
Mar 12, 2018	39.00	39.92	38.94	39.85	548,167	+0.90(+2.31%)
Mar 09, 2018	38.77	39.22	38.58	38.95	503,885	+0.36(+0.93%)
Mar 08, 2018	38.68	38.73	38.25	38.59	415,705	+0.15(+0.39%)
Mar 07, 2018		38.69	38.19	38.44	513,577	-0.07(-0.18%)
Mar 06, 2018	38.77	39.00	38.36	38.51	596,230	-0.31(-0.80%)
Mar 05, 2018	38.94	39.14	38.69	38.82	354,981	-0.18(-0.46%)
Mar 02, 2018	39.26	39.54	38.92	39.00	795,010	-0.55(-1.39%)

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.