Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	34.12	34.29	33.49	33.54	109,049	-0.53(-1.56%)
May 30, 2018	33.98	34.47	33.94	34.07	94,961	+0.18(+0.52%)
May 29, 2018	33.58	34.07	33.27	33.89	226,930	+0.04(+0.13%)
May 25, 2018		33.85	33.85	33.85	0	-0.62(-1.80%)
May 24, 2018	34.78	35.05	34.38	34.47	227,694	-0.27(-0.77%)
May 23, 2018	34.34	34.91	34.12	34.74	212,074	+0.27(+0.77%)
May 22, 2018	34.60	34.83	34.12	34.47	182,551	-0.04(-0.13%)
May 21, 2018	34.60	35.09	34.38	34.52	209,538	-0.04(-0.13%)
May 18, 2018	34.43	34.60	34.07	34.56	120,109	+0.31(+0.91%)
May 17, 2018	34.25	34.43	33.67	34.25	165,422	+0.04(+0.13%)
May 16, 2018	33.76	34.38	33.67	34.20	183,483	+0.40(+1.18%)
May 15, 2018	33.49	34.16	32.34	33.81	133,397	+0.13(+0.40%)
May 14, 2018	34.34	35.25	33.58	33.67	188,312	-0.58(-1.68%)
May 11, 2018	34.29	34.60	33.96	34.25	111,829	-0.09(-0.26%)
May 10, 2018	33.76	34.69	33.54	34.34	261,366	+0.62(+1.84%)
May 09, 2018	33.49	33.89	33.22	33.72	196,581	+0.40(+1.20%)
May 08, 2018	33.01	33.45	32.92	33.32	177,534	-0.09(-0.27%)
May 07, 2018	33.58	33.63	32.83	33.41	228,868	+0.00(+0.00%)
May 04, 2018	33.10	33.63	32.92	33.41	145,607	+0.31(+0.94%)
May 03, 2018	33.41	33.67	33.01	33.10	137,991	-0.33(-0.98%)
May 02, 2018	33.34	33.82	32.58	33.42	223,748	+0.27(+0.80%)
May 01, 2018	33.38	33.60	32.58	33.16	259,701	-0.13(-0.40%)
Apr 30, 2018	33.47	34.00	33.16	33.29	161,081	-0.22(-0.66%)
Apr 27, 2018	33.34	33.69	32.72	33.51	249,485	+0.22(+0.66%)
Apr 26, 2018	33.56	33.69	32.54	33.29	256,063	-0.13(-0.40%)
Apr 25, 2018	33.60	33.82	33.07	33.42	392,748	-0.13(-0.40%)
Apr 24, 2018	30.90	34.76	30.82	33.56	1,004,218	+4.91(+17.13%)
Apr 23, 2018	28.43	28.91	28.30	28.65	163,464	+0.31(+1.09%)
Apr 20, 2018	28.56	28.65	27.99	28.34	159,994	-0.31(-1.08%)
Apr 19, 2018	28.52	29.05	28.30	28.65	98,351	+0.13(+0.47%)
Apr 18, 2018	28.78	29.00	28.52	28.52	148,800	-0.22(-0.77%)
Apr 17, 2018	28.21	28.78	28.03	28.74	193,989	+0.66(+2.36%)
Apr 16, 2018	27.94	28.07	27.68	28.07	295,990	+0.09(+0.32%)
Apr 13, 2018	27.72	28.16	27.72	27.99	122,551	+0.18(+0.64%)
Apr 12, 2018	27.72	28.03	27.37	27.81	205,897	+0.22(+0.80%)
Apr 11, 2018	27.19	27.68	27.10	27.59	158,295	+0.27(+0.97%)
Apr 10, 2018	27.15	27.54	27.06	27.32	265,700	+0.49(+1.81%)
Apr 09, 2018	27.01	27.19	26.75	26.84	107,174	+0.04(+0.16%)
Apr 06, 2018	27.37	27.41	26.62	26.79	104,456	-0.75(-2.73%)
Apr 05, 2018	27.54	27.54	27.19	27.54	99,924	+0.04(+0.16%)
Apr 04, 2018	27.41	27.81	25.47	27.50	79,356	-0.18(-0.64%)
Apr 03, 2018	27.06	27.72	26.99	27.68	112,885	+0.80(+2.96%)
Apr 02, 2018	27.50	27.76	26.62	26.88	107,688	-0.75(-2.72%)
Mar 29, 2018		27.63	27.63	27.63	0	+0.84(+3.14%)
Mar 28, 2018	27.63	27.94	26.70	26.79	200,158	-0.88(-3.19%)
Mar 27, 2018	27.94	28.21	27.54	27.68	122,183	-0.44(-1.57%)
Mar 26, 2018	28.21	28.21	27.28	28.12	202,677	+0.35(+1.27%)
Mar 23, 2018	28.34	28.56	27.63	27.76	148,037	-0.49(-1.72%)
Mar 22, 2018	28.47	28.74	28.25	28.25	100,702	-0.44(-1.54%)
Mar 21, 2018	28.52	28.87	28.47	28.69	128,111	+0.00(+0.00%)
Mar 20, 2018	28.12	28.83	28.12	28.69	137,205	+0.62(+2.20%)
Mar 19, 2018	28.03	28.07	27.59	28.07	210,154	+0.00(+0.00%)
Mar 16, 2018	27.41	28.21	27.06	28.07	231,201	+0.80(+2.92%)
Mar 15, 2018	27.06	27.32	26.88	27.28	243,519	+0.31(+1.15%)
Mar 14, 2018	27.23	27.32	26.84	26.97	141,788	-0.22(-0.81%)
Mar 13, 2018	27.01	27.41	26.88	27.19	72,119	+0.31(+1.15%)
Mar 12, 2018	26.92	27.32	26.62	26.88	86,090	-0.04(-0.16%)
Mar 09, 2018	26.48	26.92	25.95	26.92	134,234	+0.71(+2.70%)
Mar 08, 2018	26.35	26.62	26.00	26.22	94,751	-0.04(-0.17%)
Mar 07, 2018	25.33	26.48	25.29	26.26	174,580	+0.84(+3.30%)
Mar 06, 2018	24.45	25.51	24.14	25.42	137,795	+1.02(+4.17%)
Mar 05, 2018	24.36	24.45	24.10	24.40	169,642	+0.00(+0.00%)
Mar 02, 2018	23.65	24.76	23.56	24.40	184,649	+0.66(+2.79%)

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.