Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	37.64	38.65	37.29	38.59	66,313,552	+4.40(+12.87%)
May 30, 2018	33.89	34.22	33.87	34.19	13,080,999	+0.41(+1.20%)
May 29, 2018	34.35	34.38	33.68	33.78	13,658,388	-0.83(-2.40%)
May 25, 2018		34.61	34.61	34.61	0	-0.08(-0.23%)
May 24, 2018	34.34	34.87	34.24	34.69	9,368,728	+0.49(+1.43%)
May 23, 2018	34.50	34.51	33.85	34.20	9,730,884	-0.39(-1.12%)
May 22, 2018	34.86	35.03	34.57	34.59	7,735,542	+0.17(+0.50%)
May 21, 2018	34.48	34.64	34.32	34.42	6,891,652	+0.27(+0.79%)
May 18, 2018	34.58	34.70	34.09	34.15	6,170,822	-0.46(-1.33%)
May 17, 2018	34.31	34.77	34.12	34.61	10,593,352	+0.24(+0.71%)
May 16, 2018	33.41	34.38	33.41	34.37	9,066,864	+0.98(+2.95%)
May 15, 2018	32.89	33.40	32.89	33.38	7,200,689	+0.28(+0.85%)
May 14, 2018	33.49	33.50	33.04	33.10	7,074,462	-0.23(-0.70%)
May 11, 2018	33.53	33.66	33.24	33.34	5,374,550	-0.24(-0.73%)
May 10, 2018	32.95	33.63	32.91	33.58	7,541,302	+0.80(+2.45%)
May 09, 2018	32.88	33.20	32.50	32.78	8,419,601	-0.05(-0.17%)
May 08, 2018	32.88	33.08	32.63	32.83	9,256,190	-0.01(-0.03%)
May 07, 2018	33.10	33.23	32.79	32.84	10,183,093	-0.33(-1.01%)
May 04, 2018	32.67	33.24	32.41	33.17	7,346,832	+0.51(+1.55%)
May 03, 2018	32.52	32.69	31.88	32.67	17,420,638	-0.05(-0.14%)
May 02, 2018	32.97	33.16	32.67	32.71	10,447,198	-0.20(-0.60%)
May 01, 2018	33.22	33.40	32.43	32.91	12,594,668	-0.29(-0.87%)
Apr 30, 2018	34.23	34.40	33.20	33.20	13,240,480	-0.82(-2.42%)
Apr 27, 2018	34.48	34.53	33.88	34.02	9,583,694	-0.54(-1.57%)
Apr 26, 2018	33.97	34.59	33.28	34.56	18,324,440	+0.13(+0.37%)
Apr 25, 2018	34.09	34.52	33.89	34.44	8,831,989	+0.16(+0.47%)
Apr 24, 2018	34.28	34.49	33.92	34.28	10,275,782	+0.22(+0.64%)
Apr 23, 2018	33.88	34.30	33.82	34.06	8,087,626	+0.07(+0.21%)
Apr 20, 2018	34.11	34.35	33.75	33.99	9,625,925	-0.14(-0.42%)
Apr 19, 2018	34.98	35.16	33.82	34.13	11,320,364	-1.05(-2.98%)
Apr 18, 2018	35.46	35.85	35.15	35.18	6,744,335	-0.26(-0.74%)
Apr 17, 2018	35.82	35.83	35.31	35.44	6,039,365	+0.05(+0.13%)
Apr 16, 2018	35.22	35.62	34.94	35.40	5,604,424	+0.40(+1.14%)
Apr 13, 2018	35.35	35.59	34.85	35.00	6,770,982	-0.09(-0.26%)
Apr 12, 2018	35.49	35.69	35.03	35.09	8,737,617	-0.15(-0.44%)
Apr 11, 2018	34.99	35.50	34.78	35.24	9,283,134	-0.06(-0.18%)
Apr 10, 2018	34.88	35.56	34.69	35.31	17,197,362	+1.12(+3.28%)
Apr 09, 2018	34.59	34.79	34.17	34.19	14,861,730	+0.14(+0.40%)
Apr 06, 2018	34.30	34.48	33.62	34.05	16,302,121	-0.29(-0.84%)
Apr 05, 2018	34.56	34.77	34.24	34.34	12,689,412	-0.03(-0.08%)
Apr 04, 2018	32.54	34.39	32.49	34.37	18,826,730	+0.98(+2.95%)
Apr 03, 2018	33.25	33.75	32.88	33.38	17,519,938	+1.07(+3.30%)
Apr 02, 2018	32.62	32.77	31.84	32.31	15,391,507	-0.52(-1.60%)
Mar 29, 2018		32.84	32.84	32.84	0	+0.79(+2.45%)
Mar 28, 2018	31.64	32.34	31.54	32.05	19,814,552	+0.54(+1.72%)
Mar 27, 2018	32.55	32.56	31.18	31.51	19,556,654	-1.01(-3.11%)
Mar 26, 2018	32.48	32.58	31.90	32.52	10,313,931	+0.74(+2.33%)
Mar 23, 2018	32.91	33.06	31.75	31.78	14,644,988	-1.07(-3.25%)
Mar 22, 2018	33.64	33.73	32.78	32.85	16,770,265	-1.11(-3.27%)
Mar 21, 2018	33.58	34.36	33.53	33.96	12,801,805	+0.62(+1.87%)
Mar 20, 2018	33.55	33.66	33.20	33.34	9,400,465	-0.11(-0.32%)
Mar 19, 2018	34.28	34.32	33.03	33.44	13,393,509	-0.84(-2.45%)
Mar 16, 2018	34.27	34.47	34.06	34.28	11,403,726	+0.08(+0.24%)
Mar 15, 2018	34.31	34.33	33.97	34.20	9,007,967	+0.14(+0.42%)
Mar 14, 2018	34.77	34.89	34.02	34.06	14,788,596	-0.29(-0.84%)
Mar 13, 2018	34.31	34.83	34.22	34.35	13,725,810	+0.16(+0.48%)
Mar 12, 2018	34.22	34.33	33.96	34.19	12,556,170	-0.01(-0.03%)
Mar 09, 2018	34.20	34.41	34.03	34.19	13,580,605	+0.00(+0.00%)
Mar 08, 2018	34.01	34.25	33.63	34.19	14,478,472	+0.43(+1.28%)
Mar 07, 2018		33.85	33.24	33.76	16,821,672	-0.17(-0.50%)
Mar 06, 2018	34.01	34.06	33.58	33.93	13,577,790	+0.17(+0.50%)
Mar 05, 2018	33.39	33.90	33.21	33.76	13,425,999	+0.28(+0.83%)
Mar 02, 2018	33.52	33.64	32.73	33.48	26,896,582	-0.32(-0.95%)

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.