Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	32.85	33.17	32.62	32.91	63,593	+0.29(+0.89%)
May 30, 2018	31.89	32.62	31.76	32.62	29,582	+1.01(+3.21%)
May 29, 2018	31.57	32.04	31.52	31.60	33,080	+0.00(+0.00%)
May 25, 2018		31.60	31.60	31.60	0	-0.64(-1.98%)
May 24, 2018	32.56	32.65	32.15	32.24	40,978	-0.61(-1.85%)
May 23, 2018	32.70	32.91	32.50	32.85	32,528	-0.12(-0.35%)
May 22, 2018	33.33	33.33	32.82	32.97	35,047	-0.20(-0.60%)
May 21, 2018	33.36	33.36	33.11	33.16	23,476	+0.11(+0.34%)
May 18, 2018	33.13	33.19	32.88	33.05	20,663	+0.08(+0.26%)
May 17, 2018	33.11	33.42	32.97	32.97	36,369	+0.11(+0.34%)
May 16, 2018	32.60	32.88	32.40	32.85	41,424	+0.31(+0.96%)
May 15, 2018	32.48	32.60	32.26	32.54	38,091	+0.06(+0.17%)
May 14, 2018	32.00	32.54	31.91	32.48	27,913	+0.51(+1.59%)
May 11, 2018	31.72	32.06	31.69	31.98	36,087	+0.34(+1.07%)
May 10, 2018	31.50	31.78	31.47	31.64	29,622	+0.14(+0.45%)
May 09, 2018	30.87	31.58	30.82	31.50	43,403	+0.76(+2.48%)
May 08, 2018	30.70	30.84	30.22	30.73	29,862	+0.03(+0.09%)
May 07, 2018	30.62	30.99	30.51	30.70	23,561	+0.48(+1.59%)
May 04, 2018	30.00	30.42	29.91	30.22	32,827	-0.03(-0.09%)
May 03, 2018	30.34	30.42	30.01	30.25	34,405	-0.17(-0.56%)
May 02, 2018	30.59	30.79	30.38	30.42	23,954	-0.25(-0.83%)
May 01, 2018	30.62	30.70	30.42	30.68	22,258	+0.03(+0.09%)
Apr 30, 2018	30.48	30.73	30.45	30.65	30,427	+0.34(+1.12%)
Apr 27, 2018	30.25	30.48	30.11	30.31	30,572	-0.06(-0.19%)
Apr 26, 2018	30.22	30.45	30.00	30.36	42,820	+0.42(+1.42%)
Apr 25, 2018	29.86	29.97	29.53	29.94	41,610	+0.00(+0.00%)
Apr 24, 2018	30.56	30.56	29.80	29.94	40,048	-0.45(-1.49%)
Apr 23, 2018	29.80	30.65	29.80	30.39	50,747	+0.59(+1.99%)
Apr 20, 2018	30.14	30.14	29.71	29.80	40,784	-0.20(-0.66%)
Apr 19, 2018	30.59	30.68	29.94	30.00	27,553	-0.48(-1.58%)
Apr 18, 2018	30.59	30.96	30.48	30.48	53,310	-0.06(-0.19%)
Apr 17, 2018	29.83	30.56	29.69	30.53	50,850	+0.99(+3.35%)
Apr 16, 2018	28.53	29.54	28.37	29.54	43,574	+1.07(+3.77%)
Apr 13, 2018	28.58	28.58	28.16	28.47	43,796	-0.08(-0.30%)
Apr 12, 2018	28.95	28.95	28.41	28.55	56,626	-0.25(-0.88%)
Apr 11, 2018	28.55	28.89	28.38	28.81	27,464	+0.40(+1.39%)
Apr 10, 2018	28.13	28.58	28.06	28.41	51,608	+0.57(+2.03%)
Apr 09, 2018	28.22	28.30	27.79	27.85	29,526	-0.08(-0.30%)
Apr 06, 2018	28.19	28.39	27.62	27.93	41,106	-0.31(-1.10%)
Apr 05, 2018	27.79	28.44	27.73	28.24	51,935	+0.51(+1.83%)
Apr 04, 2018	27.51	28.02	27.31	27.73	53,075	-0.17(-0.61%)
Apr 03, 2018	27.96	28.02	27.28	27.90	51,823	+0.03(+0.10%)
Apr 02, 2018	27.85	28.27	27.57	27.88	46,231	+0.06(+0.20%)
Mar 29, 2018		27.82	27.82	27.82	0	+0.62(+2.29%)
Mar 28, 2018	27.25	27.71	27.03	27.20	53,471	-0.40(-1.43%)
Mar 27, 2018	27.96	28.10	26.86	27.59	57,316	-0.25(-0.91%)
Mar 26, 2018	28.30	28.41	27.45	27.85	62,534	-0.25(-0.91%)
Mar 23, 2018	28.53	28.70	27.99	28.10	49,745	-0.31(-1.09%)
Mar 22, 2018	28.84	29.09	28.27	28.41	46,608	-0.54(-1.86%)
Mar 21, 2018	28.58	29.12	28.44	28.95	42,991	+0.45(+1.59%)
Mar 20, 2018	29.23	29.29	28.24	28.50	61,337	-0.54(-1.85%)
Mar 19, 2018	29.94	29.94	28.72	29.04	71,804	-0.82(-2.75%)
Mar 16, 2018	30.11	30.28	29.69	29.86	85,332	-0.11(-0.38%)
Mar 15, 2018	31.66	31.68	28.81	29.97	135,437	-1.61(-5.10%)
Mar 14, 2018	32.17	32.17	31.44	31.58	19,823	-0.42(-1.33%)
Mar 13, 2018	32.00	32.09	31.75	32.00	22,763	+0.20(+0.62%)
Mar 12, 2018	31.61	31.92	31.61	31.81	48,597	+0.34(+1.08%)
Mar 09, 2018	31.35	31.52	31.24	31.47	32,157	+0.40(+1.27%)
Mar 08, 2018	31.47	31.52	30.90	31.07	38,274	-0.57(-1.79%)
Mar 07, 2018		31.64	31.21	31.64	47,836	+0.14(+0.45%)
Mar 06, 2018	31.81	31.92	31.44	31.50	31,469	+0.00(+0.00%)
Mar 05, 2018	31.55	31.92	31.33	31.50	31,127	-0.20(-0.62%)
Mar 02, 2018	31.52	31.95	30.93	31.69	70,939	+0.17(+0.54%)

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.