Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	29.97	29.98	29.45	29.64	45,186	-0.89(-2.92%)
May 30, 2018	30.43	30.72	30.26	30.53	31,050	+0.39(+1.31%)
May 29, 2018	30.95	30.96	30.04	30.14	20,305	-0.85(-2.76%)
May 25, 2018		30.99	30.99	30.99	0	-0.60(-1.90%)
May 24, 2018	31.65	31.85	31.57	31.59	8,759	-0.16(-0.52%)
May 23, 2018	31.83	31.93	31.61	31.75	13,238	+0.09(+0.30%)
May 22, 2018	31.87	32.01	31.20	31.66	52,317	+0.03(+0.09%)
May 21, 2018	32.54	32.60	31.63	31.63	44,196	-0.80(-2.47%)
May 18, 2018	32.20	33.17	32.15	32.43	52,488	+0.52(+1.64%)
May 17, 2018	33.63	33.63	31.86	31.91	70,405	-1.21(-3.67%)
May 16, 2018	32.71	33.30	32.60	33.12	37,097	+0.78(+2.41%)
May 15, 2018	33.14	33.14	32.21	32.34	55,394	-1.44(-4.26%)
May 14, 2018	34.35	34.79	33.68	33.78	48,641	-0.42(-1.23%)
May 11, 2018	33.83	34.79	33.83	34.20	33,678	+0.57(+1.69%)
May 10, 2018	33.26	33.86	33.26	33.63	24,614	+0.16(+0.48%)
May 09, 2018	32.94	33.82	32.75	33.47	92,968	-0.35(-1.03%)
May 08, 2018	34.37	34.37	33.63	33.82	32,095	-0.98(-2.82%)
May 07, 2018	34.37	34.96	34.37	34.80	42,115	+0.96(+2.85%)
May 04, 2018	33.94	34.10	33.68	33.84	26,695	-0.91(-2.63%)
May 03, 2018	34.33	34.77	34.15	34.75	26,359	+0.48(+1.40%)
May 02, 2018	34.57	34.79	34.25	34.27	32,884	-1.28(-3.60%)
May 01, 2018	34.58	35.55	34.58	35.55	56,324	+1.00(+2.91%)
Apr 30, 2018	34.27	34.62	33.40	34.55	75,932	+0.07(+0.19%)
Apr 27, 2018	34.01	34.58	34.01	34.48	27,044	+0.30(+0.88%)
Apr 26, 2018	35.53	35.77	33.82	34.18	116,107	-0.76(-2.18%)
Apr 25, 2018	34.13	34.97	34.13	34.94	31,798	+0.44(+1.28%)
Apr 24, 2018	33.56	34.59	33.56	34.50	70,600	+1.27(+3.82%)
Apr 23, 2018	33.20	33.39	32.92	33.23	25,279	+0.10(+0.30%)
Apr 20, 2018	33.86	33.90	32.90	33.13	66,265	-1.18(-3.44%)
Apr 19, 2018	34.37	34.41	34.06	34.31	56,035	+0.20(+0.59%)
Apr 18, 2018	33.79	34.21	33.79	34.11	58,897	+1.34(+4.09%)
Apr 17, 2018	32.99	33.12	32.69	32.77	97,301	-0.13(-0.40%)
Apr 16, 2018	32.30	32.95	32.30	32.90	62,579	+1.68(+5.38%)
Apr 13, 2018	31.13	31.35	31.05	31.22	16,627	+0.31(+1.00%)
Apr 12, 2018	31.10	31.33	30.91	30.91	27,183	-0.14(-0.45%)
Apr 11, 2018	30.55	31.34	30.55	31.05	29,662	+0.62(+2.04%)
Apr 10, 2018	30.28	30.55	30.15	30.43	25,197	-0.22(-0.72%)
Apr 09, 2018	30.18	30.94	30.10	30.65	26,381	+0.73(+2.44%)
Apr 06, 2018	30.43	30.57	29.88	29.92	70,402	-0.70(-2.29%)
Apr 05, 2018	30.27	31.08	30.27	30.62	68,143	+0.31(+1.02%)
Apr 04, 2018	30.43	30.87	30.25	30.31	72,530	-0.13(-0.43%)
Apr 03, 2018	31.68	31.71	30.37	30.44	81,793	-1.68(-5.23%)
Apr 02, 2018	31.86	32.60	31.86	32.12	99,387	+0.57(+1.81%)
Mar 29, 2018		31.55	31.55	31.55	0	-0.18(-0.57%)
Mar 28, 2018	31.21	32.05	31.10	31.73	72,514	+0.30(+0.95%)
Mar 27, 2018	31.53	31.58	31.12	31.43	50,741	-1.05(-3.23%)
Mar 26, 2018	32.26	32.55	31.96	32.48	134,586	+0.24(+0.74%)
Mar 23, 2018	31.45	32.49	31.25	32.24	128,742	+1.24(+4.00%)
Mar 22, 2018	30.96	31.21	30.77	31.00	38,006	-0.07(-0.24%)
Mar 21, 2018	30.70	31.19	30.30	31.07	46,279	+0.50(+1.65%)
Mar 20, 2018	30.32	30.87	30.32	30.57	71,993	+0.49(+1.63%)
Mar 19, 2018	31.26	31.28	29.84	30.08	146,298	-0.92(-2.97%)
Mar 16, 2018	31.02	31.24	30.82	31.00	70,168	-0.05(-0.16%)
Mar 15, 2018	31.01	31.34	30.90	31.05	54,036	-0.20(-0.64%)
Mar 14, 2018	31.30	31.50	31.12	31.25	85,588	+0.14(+0.45%)
Mar 13, 2018	31.17	31.39	30.96	31.11	43,291	-0.17(-0.54%)
Mar 12, 2018	30.85	31.50	30.85	31.28	182,215	+1.35(+4.51%)
Mar 09, 2018	30.67	31.13	29.89	29.93	191,298	-0.59(-1.93%)
Mar 08, 2018	30.34	30.77	30.33	30.52	104,961	+0.68(+2.28%)
Mar 07, 2018		30.20	29.71	29.84	82,102	-0.02(-0.07%)
Mar 06, 2018	29.60	30.02	29.60	29.86	94,739	+0.28(+0.96%)
Mar 05, 2018	28.99	30.03	28.92	29.58	232,406	+1.28(+4.51%)
Mar 02, 2018	27.57	28.49	27.57	28.30	138,830	+0.81(+2.95%)

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.