Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	29.02	29.19	28.85	28.92	1,031,085	-0.13(-0.46%)
May 30, 2018	29.00	29.09	28.87	29.05	3,193,087	+0.23(+0.80%)
May 29, 2018	29.17	29.24	28.75	28.82	902,175	-0.50(-1.70%)
May 25, 2018		29.32	29.32	29.32	0	-0.28(-0.94%)
May 24, 2018	29.58	29.73	29.39	29.60	1,099,539	-0.08(-0.26%)
May 23, 2018	29.45	29.88	29.37	29.68	2,169,190	-0.02(-0.06%)
May 22, 2018	30.22	30.40	29.57	29.69	4,028,091	-0.42(-1.40%)
May 21, 2018	30.37	30.59	30.04	30.12	2,470,422	-0.27(-0.88%)
May 18, 2018	31.41	31.41	30.25	30.39	2,413,498	-1.03(-3.26%)
May 17, 2018	31.15	31.43	30.95	31.41	3,028,841	+0.37(+1.18%)
May 16, 2018	31.17	31.37	31.03	31.05	532,867	-0.07(-0.24%)
May 15, 2018	31.23	31.58	31.04	31.12	525,395	-0.11(-0.36%)
May 14, 2018	31.17	31.65	31.05	31.23	620,594	+0.31(+1.00%)
May 11, 2018	31.15	31.36	30.87	30.92	572,626	-0.21(-0.66%)
May 10, 2018	32.79	32.83	30.63	31.13	726,745	+0.50(+1.62%)
May 09, 2018	30.20	30.86	30.14	30.63	611,454	+0.50(+1.65%)
May 08, 2018	29.94	30.24	29.26	30.14	520,042	+0.59(+2.00%)
May 07, 2018	29.69	30.32	29.49	29.54	563,835	-0.16(-0.54%)
May 04, 2018	29.36	29.92	29.24	29.70	614,853	+0.32(+1.09%)
May 03, 2018	31.14	31.32	29.23	29.39	1,071,530	-1.74(-5.58%)
May 02, 2018	33.81	33.85	31.08	31.12	1,542,052	-2.68(-7.94%)
May 01, 2018	33.40	33.97	33.39	33.80	314,119	+0.37(+1.09%)
Apr 30, 2018	33.05	33.77	32.83	33.44	548,203	+0.39(+1.19%)
Apr 27, 2018	33.39	33.39	32.72	33.04	390,861	-0.34(-1.01%)
Apr 26, 2018	33.41	33.56	33.11	33.38	460,388	+0.14(+0.42%)
Apr 25, 2018	32.74	33.32	32.56	33.24	321,210	+0.23(+0.68%)
Apr 24, 2018	33.30	33.30	32.47	33.01	509,107	-0.14(-0.42%)
Apr 23, 2018	32.56	33.35	32.47	33.16	389,148	+0.68(+2.11%)
Apr 20, 2018	32.26	32.74	32.22	32.47	306,703	-0.12(-0.37%)
Apr 19, 2018	32.70	33.11	32.17	32.59	337,407	-0.10(-0.32%)
Apr 18, 2018	33.21	33.52	32.68	32.70	415,872	-0.40(-1.22%)
Apr 17, 2018	32.69	34.07	32.67	33.10	636,656	+0.44(+1.35%)
Apr 16, 2018	31.63	32.81	31.58	32.66	796,779	+1.05(+3.32%)
Apr 13, 2018	31.56	31.80	31.10	31.61	551,639	-0.22(-0.68%)
Apr 12, 2018	32.03	32.35	31.54	31.82	382,026	-0.21(-0.64%)
Apr 11, 2018	31.71	32.07	31.50	32.03	413,097	+0.32(+1.01%)
Apr 10, 2018	30.86	31.79	30.85	31.71	390,586	+1.04(+3.39%)
Apr 09, 2018	31.60	31.60	30.35	30.67	923,179	-0.19(-0.61%)
Apr 06, 2018	31.19	31.34	30.53	30.86	752,591	-0.47(-1.50%)
Apr 05, 2018	31.06	31.65	30.95	31.33	560,010	+0.34(+1.09%)
Apr 04, 2018	30.77	31.20	30.44	30.99	403,693	-0.04(-0.12%)
Apr 03, 2018	31.41	31.48	30.33	31.03	677,920	-0.14(-0.45%)
Apr 02, 2018	31.51	31.63	30.67	31.17	625,380	-0.38(-1.22%)
Mar 29, 2018		31.55	31.55	31.55	0	+0.66(+2.12%)
Mar 28, 2018	30.59	31.16	30.24	30.90	818,166	+0.31(+1.01%)
Mar 27, 2018	31.29	31.42	30.17	30.59	732,809	-0.45(-1.45%)
Mar 26, 2018	30.77	31.20	30.44	31.04	1,031,281	+0.71(+2.35%)
Mar 23, 2018	30.71	30.90	30.13	30.32	1,025,587	-0.38(-1.25%)
Mar 22, 2018	31.43	31.57	30.67	30.71	1,118,182	-0.90(-2.85%)
Mar 21, 2018	32.04	32.06	31.47	31.61	1,047,510	-0.28(-0.88%)
Mar 20, 2018	32.92	33.15	31.59	31.89	1,205,934	-0.95(-2.88%)
Mar 19, 2018	33.94	34.01	31.86	32.84	1,711,000	-1.17(-3.45%)
Mar 16, 2018	33.84	35.24	33.76	34.01	2,843,435	+0.72(+2.17%)
Mar 15, 2018	37.43	37.64	31.45	33.29	4,162,700	-4.04(-10.83%)
Mar 14, 2018	38.30	38.35	37.15	37.33	536,748	-0.80(-2.09%)
Mar 13, 2018	37.47	38.23	37.29	38.13	721,973	+0.75(+2.01%)
Mar 12, 2018	36.58	37.44	36.52	37.38	584,447	+0.84(+2.31%)
Mar 09, 2018	36.36	36.79	36.18	36.53	537,234	+0.34(+0.93%)
Mar 08, 2018	36.28	36.33	35.88	36.19	443,218	+0.14(+0.39%)
Mar 07, 2018		36.29	35.82	36.05	547,568	-0.07(-0.18%)
Mar 06, 2018	36.36	36.58	35.98	36.12	635,691	-0.29(-0.80%)
Mar 05, 2018	36.52	36.71	36.29	36.41	378,475	-0.17(-0.46%)
Mar 02, 2018	36.82	37.09	36.50	36.58	847,628	-0.52(-1.39%)

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.