Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	33.11	33.54	33.01	33.40	242,240	+0.11(+0.32%)
May 30, 2018	32.82	33.29	32.68	33.29	99,023	+0.61(+1.86%)
May 29, 2018	32.46	32.89	32.36	32.68	94,487	+0.00(+0.00%)
May 25, 2018		32.68	32.68	32.68	0	-0.18(-0.55%)
May 24, 2018	33.32	33.32	32.77	32.86	164,210	-0.54(-1.61%)
May 23, 2018	33.47	33.58	33.22	33.40	118,646	-0.21(-0.64%)
May 22, 2018	33.72	34.01	33.60	33.61	171,448	-0.07(-0.21%)
May 21, 2018	33.61	33.68	33.40	33.68	95,662	+0.21(+0.64%)
May 18, 2018	33.61	33.67	33.29	33.47	115,881	-0.14(-0.43%)
May 17, 2018	33.29	33.79	33.29	33.61	203,555	+0.39(+1.19%)
May 16, 2018	32.93	33.26	32.89	33.22	112,295	+0.29(+0.87%)
May 15, 2018	33.00	33.07	32.82	32.93	171,160	-0.14(-0.43%)
May 14, 2018	32.43	33.11	32.43	33.07	127,369	+0.70(+2.16%)
May 11, 2018	32.61	32.75	32.34	32.37	124,322	-0.14(-0.44%)
May 10, 2018	32.50	32.72	32.39	32.52	222,150	+0.17(+0.53%)
May 09, 2018	32.17	32.63	32.17	32.35	106,400	+0.32(+0.99%)
May 08, 2018	31.65	32.09	31.37	32.03	187,995	+0.28(+0.88%)
May 07, 2018	31.72	32.17	31.67	31.75	161,365	+0.21(+0.67%)
May 04, 2018	31.08	31.54	30.91	31.54	183,097	+0.42(+1.35%)
May 03, 2018	31.40	31.86	31.05	31.12	171,261	-0.28(-0.89%)
May 02, 2018	31.96	32.07	31.33	31.40	194,867	-0.61(-1.92%)
May 01, 2018	31.79	32.03	31.72	32.01	206,332	+0.19(+0.61%)
Apr 30, 2018	31.93	32.17	31.75	31.82	177,979	-0.07(-0.22%)
Apr 27, 2018	31.89	31.98	31.58	31.89	192,803	+0.00(+0.00%)
Apr 26, 2018	31.93	32.14	31.52	31.89	359,078	+0.04(+0.11%)
Apr 25, 2018	31.44	31.89	31.19	31.86	136,193	+0.32(+1.00%)
Apr 24, 2018	32.21	32.21	31.40	31.54	172,854	-0.53(-1.64%)
Apr 23, 2018	31.58	32.52	31.58	32.07	1,916,771	+0.53(+1.67%)
Apr 20, 2018	31.82	32.42	31.44	31.54	187,795	-0.18(-0.55%)
Apr 19, 2018	32.21	32.28	31.54	31.72	267,750	-0.46(-1.42%)
Apr 18, 2018	32.42	32.77	32.10	32.17	411,629	-0.21(-0.65%)
Apr 17, 2018	32.03	32.80	31.91	32.38	180,313	+0.46(+1.43%)
Apr 16, 2018	30.66	31.93	30.45	31.93	208,753	+1.40(+4.60%)
Apr 13, 2018	30.63	30.63	30.19	30.52	243,057	+0.00(+0.00%)
Apr 12, 2018	30.63	30.91	30.31	30.52	146,753	-0.28(-0.91%)
Apr 11, 2018	30.28	30.80	30.21	30.80	313,951	+0.46(+1.50%)
Apr 10, 2018	29.65	30.52	29.65	30.35	375,473	+0.84(+2.85%)
Apr 09, 2018	29.89	29.89	29.24	29.51	211,512	-0.05(-0.18%)
Apr 06, 2018	29.79	30.24	29.20	29.56	267,962	-0.51(-1.69%)
Apr 05, 2018	29.75	30.28	29.56	30.07	346,122	+0.46(+1.54%)
Apr 04, 2018	29.08	29.68	28.91	29.61	422,669	-0.04(-0.12%)
Apr 03, 2018	29.65	29.68	28.87	29.65	208,841	+0.12(+0.42%)
Apr 02, 2018	29.72	30.05	29.12	29.52	334,641	-0.26(-0.88%)
Mar 29, 2018		29.79	29.79	29.79	0	+0.53(+1.80%)
Mar 28, 2018	29.05	29.58	28.77	29.26	272,455	+0.12(+0.42%)
Mar 27, 2018	29.61	29.79	28.56	29.14	253,786	-0.47(-1.60%)
Mar 26, 2018	29.61	29.75	29.12	29.61	212,316	+0.14(+0.48%)
Mar 23, 2018	29.86	30.10	29.40	29.47	305,743	-0.21(-0.71%)
Mar 22, 2018	30.14	30.38	29.61	29.68	730,408	-0.67(-2.20%)
Mar 21, 2018	30.03	30.49	29.86	30.35	872,940	+0.42(+1.41%)
Mar 20, 2018	30.35	30.52	29.59	29.93	756,852	-0.25(-0.81%)
Mar 19, 2018	31.23	31.23	29.96	30.17	2,051,555	-1.09(-3.48%)
Mar 16, 2018	31.19	31.75	31.08	31.26	209,844	+0.39(+1.25%)
Mar 15, 2018	32.84	32.84	29.33	30.87	615,883	-1.72(-5.27%)
Mar 14, 2018	33.05	33.08	32.59	32.59	201,698	-0.56(-1.69%)
Mar 13, 2018	33.33	33.33	32.92	33.15	108,082	+0.04(+0.11%)
Mar 12, 2018	32.52	33.26	32.45	33.12	181,925	+0.56(+1.72%)
Mar 09, 2018	32.38	32.63	32.14	32.56	187,689	+0.49(+1.53%)
Mar 08, 2018	32.21	32.29	31.84	32.07	195,900	-0.03(-0.11%)
Mar 07, 2018		32.51	31.96	32.10	174,491	-0.28(-0.87%)
Mar 06, 2018	32.63	32.77	32.30	32.38	155,246	-0.14(-0.43%)
Mar 05, 2018	32.24	32.76	32.14	32.52	115,836	+0.25(+0.76%)
Mar 02, 2018	32.21	32.39	31.72	32.28	118,291	+0.00(+0.00%)

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.