Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	34.01	34.09	33.37	33.68	674,998	-0.29(-0.87%)
May 30, 2018	33.53	34.41	33.53	33.98	526,433	+0.04(+0.13%)
May 29, 2018	33.66	34.29	33.25	33.93	719,545	+0.25(+0.74%)
May 25, 2018		33.68	33.68	33.68	0	+1.00(+3.06%)
May 24, 2018	32.27	32.74	31.75	32.68	780,164	+0.39(+1.22%)
May 23, 2018	31.14	32.40	31.14	32.29	1,089,110	+1.21(+3.91%)
May 22, 2018	31.05	31.25	30.74	31.08	537,622	-0.11(-0.34%)
May 21, 2018	30.81	31.46	30.35	31.18	694,408	+0.62(+2.05%)
May 18, 2018	30.77	31.04	29.99	30.56	943,705	-0.13(-0.44%)
May 17, 2018	31.71	31.71	30.58	30.69	700,927	-0.91(-2.88%)
May 16, 2018	31.24	31.71	31.20	31.60	557,854	+0.41(+1.32%)
May 15, 2018	31.40	31.56	31.06	31.19	434,641	-0.46(-1.44%)
May 14, 2018	31.85	31.93	31.39	31.65	355,560	-0.24(-0.76%)
May 11, 2018	31.72	32.18	31.68	31.89	480,194	+0.13(+0.42%)
May 10, 2018	31.09	31.81	31.02	31.76	282,901	+0.89(+2.89%)
May 09, 2018	30.75	31.02	30.54	30.86	485,432	+0.06(+0.20%)
May 08, 2018	31.40	31.63	30.66	30.80	458,469	-0.66(-2.10%)
May 07, 2018	31.55	31.69	31.14	31.46	944,327	+0.04(+0.14%)
May 04, 2018	31.17	31.65	31.10	31.42	515,465	+0.21(+0.69%)
May 03, 2018	31.56	31.83	30.98	31.20	266,569	-0.27(-0.85%)
May 02, 2018	31.71	31.88	31.19	31.47	316,699	-0.42(-1.32%)
May 01, 2018	31.63	32.02	31.48	31.89	347,955	+0.29(+0.93%)
Apr 30, 2018	31.32	31.77	31.14	31.60	424,846	+0.37(+1.17%)
Apr 27, 2018	30.65	31.43	30.60	31.23	749,693	+0.43(+1.39%)
Apr 26, 2018	30.76	31.14	29.98	30.80	1,034,326	+0.41(+1.35%)
Apr 25, 2018	30.25	31.07	29.93	30.39	1,347,322	+0.28(+0.92%)
Apr 24, 2018	30.11	30.51	29.91	30.11	510,242	+0.04(+0.15%)
Apr 23, 2018	30.46	30.80	29.88	30.07	624,804	-0.56(-1.84%)
Apr 20, 2018	31.59	31.70	30.54	30.63	897,641	-0.92(-2.91%)
Apr 19, 2018	32.35	32.35	31.43	31.55	490,594	-0.88(-2.70%)
Apr 18, 2018	32.46	32.75	32.29	32.43	1,197,973	-0.07(-0.22%)
Apr 17, 2018	32.48	32.97	32.09	32.50	703,279	+0.22(+0.69%)
Apr 16, 2018	31.77	32.95	31.73	32.27	829,920	+0.54(+1.72%)
Apr 13, 2018	31.47	31.73	31.29	31.73	357,191	+0.35(+1.11%)
Apr 12, 2018	32.01	32.10	31.04	31.38	482,776	-0.62(-1.93%)
Apr 11, 2018	31.64	32.28	31.64	32.00	378,811	+0.33(+1.04%)
Apr 10, 2018	32.18	32.18	31.36	31.67	783,196	-0.31(-0.98%)
Apr 09, 2018	31.77	32.63	31.62	31.98	557,537	+0.07(+0.22%)
Apr 06, 2018	32.95	33.27	31.63	31.91	602,629	-1.10(-3.33%)
Apr 05, 2018	32.38	33.16	32.20	33.01	800,345	+0.28(+0.85%)
Apr 04, 2018	31.96	32.89	31.54	32.73	476,466	+0.53(+1.64%)
Apr 03, 2018	32.10	32.55	31.55	32.20	413,585	+0.12(+0.36%)
Apr 02, 2018	32.16	33.10	31.71	32.09	668,288	-0.25(-0.77%)
Mar 29, 2018		32.34	32.34	32.34	0	+0.29(+0.89%)
Mar 28, 2018	31.31	32.34	31.31	32.05	650,449	+0.96(+3.07%)
Mar 27, 2018	31.51	31.56	30.92	31.10	827,507	-0.27(-0.85%)
Mar 26, 2018	31.20	31.43	30.80	31.36	522,386	+0.48(+1.56%)
Mar 23, 2018	32.28	32.28	30.88	30.88	1,001,774	-1.46(-4.53%)
Mar 22, 2018	32.57	32.96	32.19	32.35	755,623	-0.26(-0.79%)
Mar 21, 2018	32.20	32.95	32.00	32.60	460,011	+0.36(+1.11%)
Mar 20, 2018	32.89	32.94	32.07	32.25	696,750	-0.70(-2.12%)
Mar 19, 2018	32.97	33.38	32.37	32.94	1,075,175	-0.37(-1.11%)
Mar 16, 2018	33.40	33.55	32.87	33.32	1,545,653	+0.57(+1.75%)
Mar 15, 2018	32.24	32.78	31.90	32.74	922,301	+0.48(+1.48%)
Mar 14, 2018	31.59	32.27	31.57	32.26	1,213,284	+0.79(+2.52%)
Mar 13, 2018	30.53	31.78	30.53	31.47	1,219,079	+1.01(+3.30%)
Mar 12, 2018	29.94	30.73	29.87	30.46	1,101,252	+0.23(+0.76%)
Mar 09, 2018	30.83	30.85	29.52	30.23	1,131,362	-0.66(-2.14%)
Mar 08, 2018	30.06	30.92	29.93	30.90	975,376	+0.86(+2.85%)
Mar 07, 2018		30.34		30.04	1,397,455	+1.11(+3.85%)
Mar 06, 2018	30.07	30.07	28.90	28.93	938,877	-1.00(-3.33%)
Mar 05, 2018	29.93	30.04	29.70	29.93	1,115,129	+0.01(+0.03%)
Mar 02, 2018	28.83	30.01	28.56	29.92	1,529,824	+0.93(+3.20%)

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.