Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	30.57	30.79	29.32	29.37	2,184,186	-1.22(-3.97%)
May 30, 2018	29.61	30.76	29.60	30.58	1,303,477	+1.27(+4.34%)
May 29, 2018	28.72	29.60	28.64	29.31	1,467,196	-0.06(-0.19%)
May 25, 2018		29.37	29.37	29.37	0	-0.96(-3.16%)
May 24, 2018	30.82	31.01	30.24	30.33	1,406,252	-0.92(-2.95%)
May 23, 2018	31.15	31.56	30.75	31.25	1,378,334	-0.28(-0.87%)
May 22, 2018	31.91	32.61	31.37	31.52	1,924,764	-0.43(-1.34%)
May 21, 2018	31.90	32.05	31.50	31.95	1,485,172	+0.23(+0.72%)
May 18, 2018	31.67	31.82	31.12	31.72	1,539,100	+0.02(+0.06%)
May 17, 2018	31.42	32.06	31.30	31.70	2,120,570	+0.38(+1.21%)
May 16, 2018	31.11	31.68	30.92	31.32	2,819,751	+0.32(+1.04%)
May 15, 2018	30.75	31.29	30.67	31.00	1,840,367	+0.28(+0.93%)
May 14, 2018	30.75	31.03	30.54	30.72	1,379,133	+0.38(+1.25%)
May 11, 2018	30.64	30.67	30.04	30.34	1,119,831	-0.28(-0.90%)
May 10, 2018	30.54	30.92	30.38	30.61	2,294,821	+0.01(+0.03%)
May 09, 2018	30.67	31.22	30.36	30.60	2,992,485	+0.17(+0.56%)
May 08, 2018	29.74	30.45	29.28	30.43	2,052,668	+0.72(+2.43%)
May 07, 2018	29.22	30.38	29.22	29.71	2,192,374	+0.77(+2.66%)
May 04, 2018	28.58	29.20	28.30	28.94	1,091,616	+0.32(+1.13%)
May 03, 2018	29.31	29.41	28.35	28.62	1,531,940	-0.71(-2.43%)
May 02, 2018	28.79	29.53	28.77	29.33	1,756,937	+0.52(+1.81%)
May 01, 2018	28.50	28.86	27.91	28.81	1,320,509	+0.22(+0.76%)
Apr 30, 2018	29.00	29.33	28.23	28.59	2,483,435	-0.35(-1.21%)
Apr 27, 2018	28.53	29.77	28.25	28.94	2,371,489	+0.16(+0.56%)
Apr 26, 2018	28.03	28.93	27.61	28.78	2,261,716	+1.08(+3.91%)
Apr 25, 2018	26.03	27.91	25.58	27.70	2,404,817	+1.36(+5.16%)
Apr 24, 2018	27.45	28.21	25.60	26.34	3,619,493	+0.15(+0.58%)
Apr 23, 2018	26.56	26.83	25.94	26.19	2,444,008	-0.39(-1.46%)
Apr 20, 2018	26.56	26.81	25.99	26.58	1,480,992	-0.05(-0.18%)
Apr 19, 2018	27.08	27.30	26.25	26.62	2,300,104	-0.29(-1.09%)
Apr 18, 2018	27.06	27.43	26.59	26.92	1,949,081	+0.07(+0.25%)
Apr 17, 2018	26.25	26.99	26.13	26.85	1,900,927	+0.73(+2.80%)
Apr 16, 2018	25.79	26.45	25.45	26.12	1,670,740	+0.28(+1.10%)
Apr 13, 2018	25.95	26.25	25.78	25.84	1,348,058	-0.14(-0.55%)
Apr 12, 2018	25.35	26.03	24.68	25.98	1,936,082	-0.14(-0.55%)
Apr 11, 2018	25.32	26.50	25.32	26.12	2,547,212	+0.82(+3.23%)
Apr 10, 2018	24.11	25.71	24.01	25.30	1,928,365	+1.69(+7.16%)
Apr 09, 2018	24.21	24.33	23.61	23.61	1,324,310	-0.34(-1.43%)
Apr 06, 2018	24.17	24.53	23.54	23.96	967,845	-0.60(-2.44%)
Apr 05, 2018	23.63	24.83	23.53	24.55	1,907,795	+1.02(+4.32%)
Apr 04, 2018	22.69	23.61	22.55	23.54	1,973,609	+0.52(+2.27%)
Apr 03, 2018	23.03	23.09	22.65	23.02	2,374,133	+0.09(+0.41%)
Apr 02, 2018	23.92	23.99	22.85	22.92	2,805,355	-1.31(-5.41%)
Mar 29, 2018		24.23	24.23	24.23	0	+0.12(+0.51%)
Mar 28, 2018	23.79	24.37	23.36	24.11	2,381,844	+0.20(+0.83%)
Mar 27, 2018	23.84	24.66	23.36	23.91	2,282,532	+0.10(+0.40%)
Mar 26, 2018	25.03	25.15	22.93	23.81	3,905,042	-1.00(-4.02%)
Mar 23, 2018	25.28	25.30	24.07	24.81	3,080,029	-0.47(-1.88%)
Mar 22, 2018	25.25	26.10	25.16	25.28	2,423,223	-0.36(-1.41%)
Mar 21, 2018	24.40	25.97	24.24	25.65	2,775,246	+1.33(+5.47%)
Mar 20, 2018	24.77	25.03	24.13	24.32	2,029,302	-0.21(-0.85%)
Mar 19, 2018	24.72	24.89	24.15	24.53	1,725,147	-0.40(-1.60%)
Mar 16, 2018	24.32	25.29	24.32	24.92	2,663,306	+0.66(+2.70%)
Mar 15, 2018	25.26	25.29	23.96	24.27	4,033,958	-0.79(-3.14%)
Mar 14, 2018	25.35	25.70	24.95	25.06	3,778,511	-0.17(-0.67%)
Mar 13, 2018	25.59	26.07	25.02	25.23	2,461,288	-0.36(-1.41%)
Mar 12, 2018	25.75	26.30	25.34	25.59	1,646,154	-0.17(-0.66%)
Mar 09, 2018	25.48	25.91	25.40	25.76	1,816,363	+0.51(+2.03%)
Mar 08, 2018	25.70	25.97	25.06	25.24	2,017,393	-0.37(-1.44%)
Mar 07, 2018			25.23	25.61	1,924,189	-0.22(-0.84%)
Mar 06, 2018	26.22	26.36	25.46	25.83	1,649,872	-0.23(-0.87%)
Mar 05, 2018	25.23	26.13	25.23	26.06	3,196,116	+0.47(+1.85%)
Mar 02, 2018	25.12	25.65	24.25	25.59	3,047,893	+0.27(+1.05%)

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.