Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	38.06	38.49	37.59	37.89	606,723	-0.13(-0.34%)
May 30, 2018	38.62	38.92	37.61	38.02	790,002	-0.47(-1.23%)
May 29, 2018	38.62	39.40	38.41	38.49	599,636	-0.47(-1.22%)
May 25, 2018		38.97	38.97	38.97	0	+0.26(+0.67%)
May 24, 2018	39.05	39.35	38.66	38.71	338,500	-0.39(-0.99%)
May 23, 2018	38.88	39.22	38.66	39.10	707,037	+0.00(+0.00%)
May 22, 2018	38.88	39.27	38.66	39.10	437,350	+0.34(+0.89%)
May 21, 2018	38.79	39.61	38.49	38.75	501,383	+0.47(+1.24%)
May 18, 2018	38.79	38.79	38.23	38.28	470,780	-0.47(-1.22%)
May 17, 2018	39.05	39.38	38.45	38.75	413,606	-0.52(-1.32%)
May 16, 2018	38.66	39.31	38.19	39.27	629,977	+0.69(+1.79%)
May 15, 2018	38.36	38.75	37.72	38.58	458,214	-0.13(-0.33%)
May 14, 2018	39.22	39.25	38.60	38.71	695,484	+0.00(+0.00%)
May 11, 2018	39.48	39.48	38.49	38.71	622,807	-0.65(-1.64%)
May 10, 2018	39.14	39.40	38.41	39.35	926,475	+0.26(+0.66%)
May 09, 2018	38.32	39.42	37.89	39.10	675,688	+1.29(+3.42%)
May 08, 2018	38.32	38.97	37.72	37.80	939,186	-0.73(-1.90%)
May 07, 2018	35.69	38.58	35.69	38.54	826,709	+1.34(+3.59%)
May 04, 2018	36.55	37.76	36.38	37.20	910,110	+0.34(+0.94%)
May 03, 2018	36.72	37.29	36.04	36.85	742,623	-0.30(-0.81%)
May 02, 2018	35.17	39.05	35.17	37.16	1,494,619	+1.51(+4.23%)
May 01, 2018	32.80	36.38	32.80	35.65	2,074,464	+2.80(+8.53%)
Apr 30, 2018	33.62	33.82	32.85	32.85	1,479,245	-0.78(-2.31%)
Apr 27, 2018	34.31	34.66	33.54	33.62	1,248,077	-0.60(-1.76%)
Apr 26, 2018	33.45	34.53	33.19	34.22	609,173	+1.12(+3.39%)
Apr 25, 2018	34.66	35.09	33.00	33.10	993,709	-1.34(-3.88%)
Apr 24, 2018	35.22	35.69	34.01	34.44	669,176	-0.47(-1.36%)
Apr 23, 2018	36.08	36.81	34.70	34.91	679,393	-0.91(-2.53%)
Apr 20, 2018	36.12	36.68	35.67	35.82	555,774	-0.56(-1.54%)
Apr 19, 2018	37.46	37.46	36.16	36.38	581,254	-1.21(-3.21%)
Apr 18, 2018	37.16	37.63	36.68	37.59	547,163	+0.52(+1.40%)
Apr 17, 2018	36.51	37.63	36.30	37.07	898,230	+0.95(+2.63%)
Apr 16, 2018	37.50	37.50	36.08	36.12	840,472	-1.55(-4.12%)
Apr 13, 2018	37.85	38.36	37.29	37.67	498,159	-0.04(-0.11%)
Apr 12, 2018	38.10	38.54	37.41	37.72	812,869	-0.52(-1.35%)
Apr 11, 2018	37.07	38.69	36.76	38.23	911,894	+0.95(+2.54%)
Apr 10, 2018	35.78	37.54	35.78	37.29	864,106	+2.11(+6.01%)
Apr 09, 2018	35.60	36.17	35.09	35.17	682,611	+0.00(+0.00%)
Apr 06, 2018	35.91	36.38	35.00	35.17	629,278	-1.12(-3.09%)
Apr 05, 2018	35.91	36.85	35.91	36.29	898,698	+0.52(+1.45%)
Apr 04, 2018	34.14	35.93	33.66	35.78	1,068,480	+0.82(+2.34%)
Apr 03, 2018	35.04	35.26	34.35	34.96	760,525	+0.13(+0.37%)
Apr 02, 2018	35.73	35.99	34.31	34.83	1,016,198	-0.43(-1.22%)
Mar 29, 2018		35.26	35.26	35.26	0	+1.21(+3.54%)
Mar 28, 2018	36.47	36.47	33.86	34.05	1,152,758	-2.72(-7.39%)
Mar 27, 2018	38.06	38.19	36.66	36.77	897,720	-0.65(-1.73%)
Mar 26, 2018	37.85	38.02	36.64	37.41	751,185	+0.34(+0.93%)
Mar 23, 2018	38.62	38.66	36.98	37.07	989,704	-1.59(-4.12%)
Mar 22, 2018	38.79	39.74	38.27	38.66	914,813	-0.69(-1.75%)
Mar 21, 2018	40.13	40.58	39.27	39.35	967,675	-1.03(-2.56%)
Mar 20, 2018	40.17	41.98	39.79	40.39	2,099,318	+1.42(+3.65%)
Mar 19, 2018	38.36	39.05	37.33	38.97	1,393,265	+0.78(+2.03%)
Mar 16, 2018	39.18	39.22	38.02	38.19	1,878,684	-0.86(-2.21%)
Mar 15, 2018	39.18	40.48	38.88	39.05	2,410,155	+0.43(+1.12%)
Mar 14, 2018	36.34	38.97	36.27	38.62	2,405,059	+2.63(+7.31%)
Mar 13, 2018	36.04	36.38	35.39	35.99	1,270,811	+0.04(+0.12%)
Mar 12, 2018	36.38	36.60	35.17	35.95	1,222,387	+0.04(+0.12%)
Mar 09, 2018	34.05	36.40	33.97	35.91	1,650,268	+2.72(+8.18%)
Mar 08, 2018	33.62	33.97	33.06	33.19	771,641	-0.30(-0.90%)
Mar 07, 2018			32.97	33.49	536,774	+0.04(+0.13%)
Mar 06, 2018	32.41	33.47	32.33	33.45	1,229,532	+1.08(+3.33%)
Mar 05, 2018	32.76	32.97	32.37	32.37	669,237	-0.47(-1.44%)
Mar 02, 2018	32.93	33.19	32.46	32.85	1,013,540	-0.52(-1.55%)

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.