Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	32.25	32.60	31.83	32.15	1,683,384	-0.14(-0.44%)
May 30, 2018	32.35	32.48	32.13	32.29	1,167,158	+0.15(+0.47%)
May 29, 2018	31.90	32.68	31.84	32.14	1,175,910	+0.12(+0.36%)
May 25, 2018		32.02	32.02	32.02	0	-0.10(-0.31%)
May 24, 2018	32.73	32.73	31.78	32.12	1,264,954	-0.70(-2.12%)
May 23, 2018	33.34	33.50	32.81	32.82	1,777,225	-0.76(-2.26%)
May 22, 2018	33.78	34.02	33.42	33.58	1,626,757	-0.14(-0.42%)
May 21, 2018	34.78	34.78	33.71	33.72	1,257,733	-0.75(-2.17%)
May 18, 2018	34.65	34.71	34.14	34.47	574,364	-0.18(-0.51%)
May 17, 2018	34.93	35.42	34.47	34.65	1,204,835	-0.18(-0.51%)
May 16, 2018	35.06	35.30	34.60	34.82	969,671	-0.17(-0.48%)
May 15, 2018	35.67	35.92	34.66	34.99	987,679	-0.86(-2.39%)
May 14, 2018	35.49	36.01	35.45	35.85	820,628	+0.42(+1.18%)
May 11, 2018	36.34	36.47	35.24	35.43	1,077,721	-0.68(-1.90%)
May 10, 2018	35.46	36.28	35.30	36.12	1,673,217	+0.93(+2.63%)
May 09, 2018	34.58	35.71	34.20	35.19	1,334,804	+0.77(+2.24%)
May 08, 2018	33.90	34.58	33.40	34.42	731,397	+0.58(+1.71%)
May 07, 2018	33.75	34.52	33.75	33.84	1,312,901	+0.35(+1.03%)
May 04, 2018	32.31	34.10	31.91	33.50	3,207,081	-2.32(-6.47%)
May 03, 2018	35.95	36.30	35.64	35.81	866,326	-0.25(-0.70%)
May 02, 2018	36.24	36.56	35.84	36.06	798,524	-0.16(-0.45%)
May 01, 2018	35.93	36.63	35.75	36.23	613,997	+0.29(+0.82%)
Apr 30, 2018	35.52	36.91	35.46	35.93	1,250,243	+0.61(+1.71%)
Apr 27, 2018	35.27	35.80	34.94	35.33	674,979	+0.12(+0.34%)
Apr 26, 2018	35.22	36.08	35.02	35.21	601,267	+0.02(+0.05%)
Apr 25, 2018	34.56	35.43	34.02	35.19	992,679	+0.56(+1.62%)
Apr 24, 2018	35.14	35.62	34.42	34.63	872,358	-0.51(-1.45%)
Apr 23, 2018	34.91	35.39	34.72	35.14	871,202	+0.45(+1.30%)
Apr 20, 2018	34.71	35.03	34.39	34.69	849,315	-0.24(-0.69%)
Apr 19, 2018	35.78	35.95	34.58	34.93	1,316,354	-0.74(-2.08%)
Apr 18, 2018	36.28	36.67	35.66	35.67	793,498	-0.41(-1.13%)
Apr 17, 2018	35.67	36.54	35.37	36.08	1,643,326	+0.63(+1.78%)
Apr 16, 2018	33.77	35.67	33.66	35.45	2,155,995	+1.97(+5.89%)
Apr 13, 2018	33.18	33.75	32.82	33.48	982,427	+0.30(+0.91%)
Apr 12, 2018	32.79	33.29	32.64	33.18	1,357,579	+0.38(+1.16%)
Apr 11, 2018	32.90	33.10	32.33	32.79	953,425	-0.16(-0.50%)
Apr 10, 2018	32.00	33.21	31.90	32.96	2,047,625	+1.06(+3.31%)
Apr 09, 2018	32.46	32.71	31.50	31.90	1,886,271	-0.35(-1.07%)
Apr 06, 2018	32.54	32.89	31.64	32.25	1,628,249	-0.48(-1.48%)
Apr 05, 2018	32.66	33.30	31.74	32.73	979,310	+0.16(+0.50%)
Apr 04, 2018	32.25	33.05	32.03	32.57	857,124	-0.17(-0.53%)
Apr 03, 2018	32.44	32.83	31.52	32.74	1,005,592	+0.34(+1.04%)
Apr 02, 2018	32.29	32.69	31.41	32.41	1,024,702	+0.07(+0.21%)
Mar 29, 2018		32.34	32.34	32.34	0	-0.50(-1.53%)
Mar 28, 2018	32.48	33.73	32.21	32.84	1,215,772	+0.22(+0.66%)
Mar 27, 2018	33.13	34.01	30.48	32.62	3,983,706	-0.64(-1.92%)
Mar 26, 2018	33.50	33.91	32.44	33.26	1,001,252	+0.03(+0.10%)
Mar 23, 2018	33.84	34.30	33.17	33.23	1,376,490	-0.79(-2.31%)
Mar 22, 2018	34.59	35.13	33.77	34.01	1,352,942	-1.01(-2.89%)
Mar 21, 2018	34.83	35.52	34.26	35.03	1,836,413	+0.25(+0.72%)
Mar 20, 2018	35.61	35.83	34.56	34.78	1,594,315	-0.67(-1.88%)
Mar 19, 2018	37.19	37.19	35.29	35.44	1,252,137	-1.81(-4.85%)
Mar 16, 2018	36.85	38.00	36.81	37.25	1,289,922	+0.73(+1.99%)
Mar 15, 2018	38.70	38.98	33.98	36.52	3,081,426	-2.19(-5.65%)
Mar 14, 2018	39.48	39.51	38.63	38.71	417,659	-0.70(-1.78%)
Mar 13, 2018	39.18	39.77	38.93	39.41	763,359	+0.17(+0.44%)
Mar 12, 2018	38.11	39.38	38.11	39.24	1,105,086	+1.10(+2.88%)
Mar 09, 2018	37.43	38.17	37.43	38.14	722,511	+0.81(+2.18%)
Mar 08, 2018	37.83	37.91	37.15	37.33	573,404	-0.42(-1.12%)
Mar 07, 2018		38.27	37.40	37.75	612,204	-0.47(-1.22%)
Mar 06, 2018	38.87	38.95	38.05	38.22	786,820	-0.52(-1.34%)
Mar 05, 2018	38.31	39.00	37.85	38.74	968,373	+0.31(+0.81%)
Mar 02, 2018	38.72	39.11	38.15	38.42	1,092,191	-0.54(-1.38%)

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.