Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	33.20	33.29	32.25	32.62	908,513	-0.54(-1.63%)
May 30, 2018	32.54	33.43	32.35	33.16	815,590	+0.71(+2.18%)
May 29, 2018	32.12	32.66	31.87	32.45	702,034	+0.00(+0.00%)
May 25, 2018		32.45	32.45	32.45	0	+0.29(+0.91%)
May 24, 2018	31.83	32.41	31.75	32.16	869,470	+0.37(+1.18%)
May 23, 2018	31.79	31.79	31.12	31.79	866,842	-0.08(-0.26%)
May 22, 2018	33.12	33.33	31.77	31.87	1,352,989	-0.54(-1.67%)
May 21, 2018	31.75	32.74	31.75	32.41	1,317,912	+0.83(+2.64%)
May 18, 2018	31.12	31.83	30.25	31.58	1,490,898	+0.50(+1.61%)
May 17, 2018	30.37	31.33	30.12	31.08	1,392,459	+0.71(+2.33%)
May 16, 2018	30.21	30.62	30.00	30.37	895,017	+0.08(+0.27%)
May 15, 2018	30.79	30.83	29.96	30.29	1,114,171	-0.62(-2.02%)
May 14, 2018	30.71	31.21	30.66	30.91	1,528,788	+0.25(+0.81%)
May 11, 2018	30.12	30.96	30.04	30.66	1,223,247	+0.67(+2.22%)
May 10, 2018	29.75	30.37	29.75	30.00	796,046	+0.42(+1.41%)
May 09, 2018	29.50	29.73	29.42	29.58	623,226	+0.08(+0.28%)
May 08, 2018	28.92	29.73	28.92	29.50	689,897	+0.50(+1.72%)
May 07, 2018	28.88	29.33	28.88	29.00	1,008,308	+0.12(+0.43%)
May 04, 2018	29.00	29.29	28.69	28.88	1,588,165	-0.25(-0.86%)
May 03, 2018	29.04	29.25	28.42	29.12	937,095	+0.00(+0.00%)
May 02, 2018	28.38	29.79	28.13	29.12	2,407,295	+0.75(+2.64%)
May 01, 2018	28.46	28.58	28.21	28.38	760,699	-0.17(-0.58%)
Apr 30, 2018	29.04	29.27	28.50	28.54	988,273	-0.50(-1.72%)
Apr 27, 2018	28.79	29.17	28.52	29.04	1,220,789	+0.75(+2.65%)
Apr 26, 2018	28.92	29.33	27.63	28.29	2,192,962	-0.58(-2.02%)
Apr 25, 2018	28.79	29.46	28.60	28.88	2,047,758	+0.00(+0.00%)
Apr 24, 2018	30.08	30.37	28.54	28.88	1,865,848	-0.96(-3.21%)
Apr 23, 2018	30.04	30.39	29.42	29.83	1,482,132	-0.12(-0.42%)
Apr 20, 2018	31.00	31.21	29.77	29.96	3,444,034	-1.29(-4.13%)
Apr 19, 2018	31.54	31.87	31.04	31.25	1,679,551	-0.33(-1.05%)
Apr 18, 2018	31.21	31.70	31.08	31.58	1,342,653	+0.58(+1.88%)
Apr 17, 2018	31.54	31.75	30.73	31.00	1,288,502	-0.12(-0.40%)
Apr 16, 2018	30.25	31.50	30.21	31.12	1,510,483	+1.00(+3.32%)
Apr 13, 2018	30.16	30.45	29.83	30.12	1,276,384	-0.07(-0.22%)
Apr 12, 2018	30.07	30.44	29.94	30.19	1,103,995	+0.25(+0.83%)
Apr 11, 2018	29.82	30.19	29.40	29.94	773,728	+0.00(+0.00%)
Apr 10, 2018	29.32	30.15	29.32	29.94	1,290,734	+0.87(+3.00%)
Apr 09, 2018	29.65	29.77	29.01	29.07	957,423	-0.46(-1.55%)
Apr 06, 2018	30.31	30.56	28.90	29.53	1,691,578	-0.75(-2.47%)
Apr 05, 2018	30.65	30.77	29.34	30.27	1,841,749	-0.37(-1.22%)
Apr 04, 2018	30.23	32.06	29.77	30.65	1,582,287	+0.00(+0.00%)
Apr 03, 2018	30.31	31.10	30.27	30.65	1,242,803	+0.83(+2.79%)
Apr 02, 2018	30.77	31.19	29.61	29.82	1,224,058	-0.50(-1.64%)
Mar 29, 2018		30.31	30.31	30.31	0	+0.33(+1.11%)
Mar 28, 2018	29.57	30.41	29.07	29.98	1,262,848	+0.37(+1.26%)
Mar 27, 2018	31.31	31.31	29.44	29.61	1,344,039	-1.58(-5.06%)
Mar 26, 2018	31.52	31.81	30.52	31.19	959,061	+0.08(+0.27%)
Mar 23, 2018	31.81	32.10	31.02	31.10	1,191,592	-0.58(-1.83%)
Mar 22, 2018	32.43	32.72	31.68	31.68	757,684	-0.91(-2.80%)
Mar 21, 2018	32.39	32.93	32.39	32.60	828,886	+0.08(+0.26%)
Mar 20, 2018	32.60	32.79	32.35	32.52	1,474,153	-0.04(-0.13%)
Mar 19, 2018	32.47	32.97	32.18	32.56	805,732	+0.08(+0.26%)
Mar 16, 2018	32.10	32.60	31.98	32.47	743,337	+0.46(+1.43%)
Mar 15, 2018	32.10	32.64	31.98	32.02	1,149,364	+0.12(+0.39%)
Mar 14, 2018	32.43	32.72	31.81	31.89	763,284	-0.50(-1.54%)
Mar 13, 2018	32.43	32.85	32.35	32.39	777,143	+0.04(+0.13%)
Mar 12, 2018	32.39	32.64	32.22	32.35	768,778	-0.08(-0.26%)
Mar 09, 2018	31.23	32.68	31.15	32.43	1,008,947	+1.29(+4.13%)
Mar 08, 2018	31.23	31.48	30.81	31.15	568,221	-0.08(-0.27%)
Mar 07, 2018	30.77	31.56	30.27	31.23	765,208	+0.08(+0.27%)
Mar 06, 2018	31.23	31.39	30.94	31.15	781,777	+0.12(+0.40%)
Mar 05, 2018	31.56	31.56	30.81	31.02	1,100,347	-0.62(-1.97%)
Mar 02, 2018	30.94	31.73	30.69	31.64	1,259,224	+0.50(+1.60%)

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.