Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	32.85	33.38	31.65	31.80	59,618	-0.90(-2.75%)
May 30, 2018	31.65	32.85	31.50	32.70	78,953	+1.05(+3.32%)
May 29, 2018	31.20	31.65	30.60	31.65	68,152	+0.30(+0.96%)
May 25, 2018		31.35	31.35	31.35	0	-0.60(-1.88%)
May 24, 2018	31.80	32.40	31.20	31.95	69,212	+0.15(+0.47%)
May 23, 2018	31.35	32.25	31.27	31.80	54,782	+0.60(+1.92%)
May 22, 2018	31.80	32.40	30.75	31.20	76,515	-0.45(-1.42%)
May 21, 2018	31.95	32.40	31.50	31.65	60,990	+0.15(+0.48%)
May 18, 2018	33.00	33.30	31.20	31.50	134,506	-1.35(-4.11%)
May 17, 2018	34.35	34.80	32.55	32.85	95,859	-1.50(-4.37%)
May 16, 2018	33.90	35.55	33.75	34.35	72,747	+0.30(+0.88%)
May 15, 2018	33.75	34.20	33.30	34.05	56,930	+0.30(+0.89%)
May 14, 2018	35.25	35.25	33.45	33.75	72,519	-1.20(-3.43%)
May 11, 2018	36.00	36.00	34.05	34.95	68,056	-0.60(-1.69%)
May 10, 2018	35.55	36.30	34.20	35.55	90,554	-0.15(-0.42%)
May 09, 2018	39.00	39.00	34.95	35.70	175,754	-2.55(-6.67%)
May 08, 2018	34.95	38.85	34.50	38.25	191,972	+3.45(+9.91%)
May 07, 2018	33.75	36.30	33.00	34.80	167,140	+1.65(+4.98%)
May 04, 2018	31.20	33.45	30.45	33.15	123,073	+2.85(+9.41%)
May 03, 2018	30.75	31.35	30.00	30.30	67,146	-0.75(-2.42%)
May 02, 2018	31.20	31.80	30.90	31.05	55,202	+0.00(+0.00%)
May 01, 2018	31.20	31.75	30.30	31.05	48,298	+0.00(+0.00%)
Apr 30, 2018	30.00	31.80	30.00	31.05	76,521	+0.75(+2.48%)
Apr 27, 2018	30.60	31.18	30.00	30.30	62,608	-0.30(-0.98%)
Apr 26, 2018	31.65	31.77	30.60	30.60	66,239	-1.35(-4.23%)
Apr 25, 2018	30.60	32.10	29.40	31.95	113,736	+1.20(+3.90%)
Apr 24, 2018	33.30	33.45	28.82	30.75	228,306	-2.70(-8.07%)
Apr 23, 2018	33.45	34.35	31.65	33.45	126,470	+0.15(+0.45%)
Apr 20, 2018	34.05	34.65	33.08	33.30	84,718	-1.35(-3.90%)
Apr 19, 2018	35.40	35.55	33.90	34.65	82,825	-0.60(-1.70%)
Apr 18, 2018	36.00	36.30	34.95	35.25	63,790	-0.75(-2.08%)
Apr 17, 2018	35.70	36.60	35.40	36.00	75,884	+0.60(+1.69%)
Apr 16, 2018	34.65	36.45	34.65	35.40	119,710	+0.90(+2.61%)
Apr 13, 2018	34.80	35.25	33.75	34.50	103,848	-0.30(-0.86%)
Apr 12, 2018	33.90	34.95	33.90	34.80	66,925	+0.90(+2.65%)
Apr 11, 2018	34.35	34.58	33.75	33.90	60,370	-0.45(-1.31%)
Apr 10, 2018	34.80	34.95	33.75	34.35	75,053	-0.15(-0.43%)
Apr 09, 2018	35.25	35.40	34.20	34.50	51,280	-0.15(-0.43%)
Apr 06, 2018	34.95	36.00	34.20	34.65	74,544	-1.05(-2.94%)
Apr 05, 2018	33.75	36.15	33.75	35.70	120,188	+1.50(+4.39%)
Apr 04, 2018	34.20	34.35	33.30	34.20	91,917	-0.60(-1.72%)
Apr 03, 2018	35.10	35.25	33.90	34.80	84,085	-0.45(-1.28%)
Apr 02, 2018	35.25	36.00	34.35	35.25	122,439	+0.00(+0.00%)
Mar 29, 2018		35.25	35.25	35.25	0	+2.10(+6.33%)
Mar 28, 2018	33.60	34.20	30.90	33.15	276,911	-0.75(-2.21%)
Mar 27, 2018	35.40	36.59	33.30	33.90	142,980	-2.70(-7.38%)
Mar 26, 2018	36.15	36.90	34.35	36.60	134,905	+0.90(+2.52%)
Mar 23, 2018	35.40	37.35	34.50	35.70	141,212	-0.15(-0.42%)
Mar 22, 2018	36.90	37.35	35.25	35.85	138,417	-1.50(-4.02%)
Mar 21, 2018	36.45	37.80	36.30	37.35	122,663	+1.05(+2.89%)
Mar 20, 2018	37.20	37.35	36.00	36.30	114,621	-0.90(-2.42%)
Mar 19, 2018	37.50	38.25	36.45	37.20	136,574	+0.00(+0.00%)
Mar 16, 2018	42.15	42.15	36.45	37.20	493,208	-2.55(-6.42%)
Mar 15, 2018	41.25	41.25	38.55	39.75	263,212	+1.50(+3.92%)
Mar 14, 2018	39.60	39.60	37.65	38.25	105,352	-1.20(-3.04%)
Mar 13, 2018	41.10	41.25	37.95	39.45	103,914	-1.35(-3.31%)
Mar 12, 2018	41.70	42.15	40.50	40.80	112,095	-1.05(-2.51%)
Mar 09, 2018	43.50	43.65	41.25	41.85	110,177	-1.05(-2.45%)
Mar 08, 2018	42.45	43.65	39.75	42.90	275,304	+3.60(+9.16%)
Mar 07, 2018		39.75		39.30	103,523	+0.75(+1.95%)
Mar 06, 2018	38.10	39.11	37.05	38.55	135,358	+0.75(+1.98%)
Mar 05, 2018	38.25	38.55	36.75	37.80	113,556	+0.15(+0.40%)
Mar 02, 2018	35.25	38.25	34.65	37.65	123,298	+1.35(+3.72%)

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.