Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	29.90	29.97	29.04	29.06	2,170,456	-0.79(-2.65%)
May 30, 2018	30.00	30.11	29.68	29.85	1,545,437	+0.05(+0.17%)
May 29, 2018	30.51	30.74	29.62	29.80	2,690,999	-1.01(-3.28%)
May 25, 2018		30.81	30.81	30.81	0	+0.55(+1.82%)
May 24, 2018	30.21	30.51	29.76	30.26	2,071,078	+0.07(+0.23%)
May 23, 2018	30.15	30.66	29.95	30.19	2,170,019	+0.03(+0.10%)
May 22, 2018	30.49	30.54	30.08	30.16	1,083,189	-0.30(-0.98%)
May 21, 2018	30.60	30.60	30.31	30.46	2,801,457	+0.06(+0.20%)
May 18, 2018	30.25	30.57	30.14	30.40	2,410,955	+0.16(+0.53%)
May 17, 2018	30.12	30.51	30.03	30.24	3,394,168	+0.12(+0.40%)
May 16, 2018	29.75	30.29	29.40	30.12	2,301,569	+0.66(+2.24%)
May 15, 2018	28.90	29.67	28.88	29.46	1,989,825	+0.53(+1.83%)
May 14, 2018	29.05	29.27	28.86	28.93	3,113,641	-0.09(-0.31%)
May 11, 2018	29.39	29.57	29.00	29.02	2,574,383	-0.30(-1.02%)
May 10, 2018	29.26	29.52	28.86	29.32	2,875,463	+0.06(+0.21%)
May 09, 2018	29.87	30.08	29.10	29.26	5,198,726	-0.53(-1.78%)
May 08, 2018	29.05	29.81	29.02	29.79	3,235,867	+0.74(+2.55%)
May 07, 2018	28.77	29.13	28.66	29.05	4,027,547	+0.38(+1.33%)
May 04, 2018	27.45	28.80	27.36	28.67	3,858,629	+1.18(+4.29%)
May 03, 2018	27.89	28.03	27.42	27.49	3,135,007	-0.60(-2.14%)
May 02, 2018	28.13	28.48	28.05	28.09	3,153,281	-0.07(-0.25%)
May 01, 2018	28.44	28.45	27.88	28.16	3,574,847	-0.34(-1.19%)
Apr 30, 2018	29.09	29.34	28.47	28.50	3,556,058	-0.58(-1.99%)
Apr 27, 2018	29.21	29.64	28.82	29.08	5,856,359	-0.06(-0.21%)
Apr 26, 2018	29.27	29.53	28.90	29.14	3,889,574	-0.08(-0.27%)
Apr 25, 2018	29.13	29.49	29.03	29.22	3,636,754	+0.01(+0.03%)
Apr 24, 2018	29.15	29.78	28.93	29.21	5,484,318	+0.09(+0.31%)
Apr 23, 2018	30.99	30.99	29.11	29.12	12,964,516	-1.58(-5.15%)
Apr 20, 2018	31.63	32.20	29.72	30.70	37,140,776	-11.38(-27.04%)
Apr 19, 2018	42.31	42.58	41.37	42.08	8,403,612	-0.13(-0.31%)
Apr 18, 2018	42.57	42.75	42.01	42.21	2,224,803	-0.24(-0.57%)
Apr 17, 2018	42.69	43.08	42.01	42.45	2,617,152	+0.05(+0.12%)
Apr 16, 2018	42.22	42.88	42.04	42.40	1,742,114	+0.42(+1.00%)
Apr 13, 2018	42.67	42.88	41.87	41.98	1,980,720	-0.34(-0.80%)
Apr 12, 2018	42.27	42.60	41.94	42.32	2,259,751	+0.13(+0.31%)
Apr 11, 2018	41.14	42.35	41.14	42.19	2,445,615	+0.76(+1.83%)
Apr 10, 2018	40.66	41.52	40.38	41.43	1,628,775	+1.10(+2.73%)
Apr 09, 2018	40.64	40.98	40.32	40.33	1,269,231	+0.07(+0.17%)
Apr 06, 2018	40.63	41.46	39.98	40.26	2,534,061	-0.76(-1.85%)
Apr 05, 2018	40.22	41.09	40.22	41.02	1,358,722	+1.01(+2.52%)
Apr 04, 2018	38.50	40.10	38.50	40.01	1,232,733	+1.00(+2.56%)
Apr 03, 2018	38.08	39.19	38.08	39.01	1,551,225	+0.93(+2.44%)
Apr 02, 2018	38.80	39.02	37.82	38.08	1,750,714	-0.81(-2.08%)
Mar 29, 2018		38.89	38.89	38.89	0	+0.53(+1.38%)
Mar 28, 2018	38.58	39.12	38.20	38.36	1,633,490	-0.14(-0.36%)
Mar 27, 2018	38.85	39.20	38.32	38.50	1,553,778	-0.29(-0.75%)
Mar 26, 2018	38.60	39.04	38.17	38.79	2,062,221	+0.75(+1.97%)
Mar 23, 2018	39.73	39.86	38.01	38.04	2,047,513	-1.43(-3.62%)
Mar 22, 2018	40.18	40.64	39.45	39.47	1,483,669	-1.19(-2.93%)
Mar 21, 2018	40.14	40.85	39.97	40.66	1,815,175	+0.55(+1.37%)
Mar 20, 2018	39.44	40.19	39.15	40.11	1,584,722	+0.85(+2.17%)
Mar 19, 2018	40.15	40.36	39.12	39.26	1,762,328	-1.20(-2.97%)
Mar 16, 2018	40.07	40.65	39.75	40.46	3,249,040	+0.35(+0.87%)
Mar 15, 2018	40.26	40.63	40.01	40.11	1,714,632	+0.03(+0.07%)
Mar 14, 2018	41.24	41.42	39.97	40.08	1,291,139	-0.85(-2.08%)
Mar 13, 2018	40.83	41.32	40.67	40.93	1,738,303	+0.48(+1.19%)
Mar 12, 2018	41.45	41.46	40.44	40.45	1,590,209	-0.93(-2.25%)
Mar 09, 2018	41.13	41.51	40.90	41.38	1,387,773	+0.61(+1.50%)
Mar 08, 2018	41.50	41.53	40.59	40.77	944,158	-0.42(-1.02%)
Mar 07, 2018		41.28		41.19	1,250,848	+0.01(+0.02%)
Mar 06, 2018	40.83	41.18	40.17	41.18	1,487,292	+0.46(+1.13%)
Mar 05, 2018	41.11	41.60	40.67	40.72	2,182,092	-0.68(-1.64%)
Mar 02, 2018	40.14	41.52	39.86	41.40	2,877,870	+0.45(+1.10%)

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.