Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	34.20	34.75	33.85	34.20	22,447	-0.54(-1.55%)
May 30, 2018	33.51	34.75	33.51	34.74	14,144	+1.56(+4.70%)
May 29, 2018	34.20	34.75	33.18	33.18	14,606	-1.31(-3.80%)
May 25, 2018		34.49	34.49	34.49	0	+0.83(+2.47%)
May 24, 2018	34.38	34.70	33.50	33.66	14,768	-0.97(-2.80%)
May 23, 2018	34.25	34.69	34.00	34.63	7,578	+0.51(+1.49%)
May 22, 2018	33.55	35.90	33.55	34.12	52,975	+0.62(+1.85%)
May 21, 2018	33.61	33.78	33.10	33.50	18,733	-0.18(-0.53%)
May 18, 2018	34.25	34.25	33.11	33.68	19,705	-0.34(-1.00%)
May 17, 2018	34.13	34.90	33.89	34.02	45,394	-0.06(-0.18%)
May 16, 2018	34.22	34.58	34.00	34.08	18,494	-0.21(-0.61%)
May 15, 2018	33.47	34.37	33.17	34.29	32,177	+0.84(+2.51%)
May 14, 2018	34.25	34.45	33.45	33.45	15,205	-0.80(-2.34%)
May 11, 2018	35.90	36.28	33.50	34.25	43,325	-0.44(-1.27%)
May 10, 2018	34.60	34.75	34.21	34.69	20,512	+0.35(+1.02%)
May 09, 2018	34.75	34.75	34.14	34.34	88,122	-0.26(-0.75%)
May 08, 2018	34.35	35.00	34.13	34.60	33,454	+0.49(+1.44%)
May 07, 2018	34.80	34.80	34.11	34.11	41,693	-0.64(-1.84%)
May 04, 2018	34.53	34.94	34.50	34.75	79,593	+0.22(+0.64%)
May 03, 2018	34.50	36.11	34.20	34.53	45,278	+0.52(+1.53%)
May 02, 2018	34.10	34.40	33.33	34.01	16,574	-0.28(-0.82%)
May 01, 2018	34.50	34.50	33.00	34.29	12,683	+0.29(+0.85%)
Apr 30, 2018	34.47	34.47	33.33	34.00	22,800	-0.50(-1.45%)
Apr 27, 2018	34.48	34.50	33.72	34.50	58,837	-0.20(-0.58%)
Apr 26, 2018	36.08	36.08	33.04	34.70	53,162	+0.20(+0.58%)
Apr 25, 2018	33.75	35.40	33.50	34.50	47,850	+0.66(+1.95%)
Apr 24, 2018	31.40	34.62	31.11	33.84	43,291	+2.34(+7.43%)
Apr 23, 2018	31.29	32.00	30.88	31.50	39,147	+0.01(+0.03%)
Apr 20, 2018	31.49	32.05	31.05	31.49	23,813	+0.00(+0.00%)
Apr 19, 2018	29.18	31.68	28.98	31.49	40,868	+2.30(+7.88%)
Apr 18, 2018	29.00	29.20	28.80	29.19	60,208	+0.19(+0.66%)
Apr 17, 2018	29.34	29.34	28.36	29.00	41,683	-0.10(-0.34%)
Apr 16, 2018	29.45	29.45	28.33	29.10	45,328	+0.10(+0.34%)
Apr 13, 2018	28.64	29.00	28.12	29.00	163,761	+0.00(+0.00%)
Apr 12, 2018	28.88	29.13	28.23	29.00	48,297	+0.20(+0.69%)
Apr 11, 2018	28.70	28.92	28.29	28.80	50,047	+0.11(+0.38%)
Apr 10, 2018	28.75	29.00	28.24	28.69	20,967	-0.10(-0.35%)
Apr 09, 2018	28.80	28.80	27.70	28.79	10,571	+0.40(+1.41%)
Apr 06, 2018	27.90	28.46	27.10	28.39	17,797	+0.09(+0.32%)
Apr 05, 2018	28.80	28.80	27.00	28.30	39,567	-0.68(-2.35%)
Apr 04, 2018	26.96	28.98	26.96	28.98	8,073	+1.18(+4.24%)
Apr 03, 2018	29.00	29.02	27.80	27.80	10,340	-1.20(-4.14%)
Apr 02, 2018	29.01	29.30	28.50	29.00	8,772	+0.00(+0.00%)
Mar 29, 2018		29.00	29.00	29.00	0	+0.00(+0.00%)
Mar 28, 2018	29.00	29.75	27.33	29.00	60,773	+0.01(+0.03%)
Mar 27, 2018	28.97	29.00	28.15	28.99	5,913	+0.00(+0.00%)
Mar 26, 2018	28.70	29.00	27.31	28.99	7,154	-0.51(-1.73%)
Mar 23, 2018	27.05	29.50	26.51	29.50	17,833	+2.52(+9.34%)
Mar 22, 2018	26.79	27.00	26.39	26.98	7,284	-0.57(-2.07%)
Mar 21, 2018	25.70	28.54	25.45	27.55	15,963	+2.02(+7.91%)
Mar 20, 2018	25.65	26.98	25.50	25.53	17,772	+0.06(+0.24%)
Mar 19, 2018	26.65	26.76	25.47	25.47	9,506	-0.88(-3.34%)
Mar 16, 2018	26.03	28.18	26.03	26.35	16,835	+0.06(+0.23%)
Mar 15, 2018	27.51	27.95	26.10	26.29	14,206	-0.92(-3.38%)
Mar 14, 2018	28.30	28.30	27.21	27.21	14,708	-0.99(-3.51%)
Mar 13, 2018	28.50	28.50	27.00	28.20	18,476	-0.06(-0.21%)
Mar 12, 2018	27.35	28.89	27.35	28.26	28,248	+1.15(+4.24%)
Mar 09, 2018	29.10	29.25	27.11	27.11	21,906	-1.99(-6.84%)
Mar 08, 2018	28.80	29.10	28.50	29.10	11,208	+0.57(+2.00%)
Mar 07, 2018		29.20	28.53	28.53	13,537	-0.72(-2.46%)
Mar 06, 2018	29.41	29.55	28.13	29.25	10,347	+0.45(+1.56%)
Mar 05, 2018	29.74	30.95	28.80	28.80	7,911	-0.70(-2.37%)
Mar 02, 2018	29.00	29.50	29.00	29.50	10,746	+0.45(+1.55%)
Mar 01, 2018	29.80	29.80	29.02	29.05	8,754	-0.45(-1.53%)
Feb 28, 2018	29.53	29.66	29.30	29.50	15,605	-0.03(-0.10%)
Feb 27, 2018	29.45	29.75	29.05	29.53	16,022	+0.03(+0.10%)
Feb 26, 2018	29.80	29.80	28.89	29.50	15,764	+0.00(+0.00%)
Feb 23, 2018	29.35	30.00	28.80	29.50	19,949	+0.25(+0.85%)
Feb 22, 2018	29.45	29.45	28.50	29.25	80,557	+0.00(+0.00%)
Feb 21, 2018	29.26	29.30	28.81	29.25	22,190	+0.25(+0.86%)
Feb 20, 2018	29.00	29.30	28.50	29.00	20,081	+0.00(+0.00%)
Feb 16, 2018		29.00	29.00	29.00	0	+0.02(+0.07%)
Feb 15, 2018	28.75	29.00	28.50	28.98	24,794	+0.48(+1.68%)
Feb 14, 2018	28.20	29.21	28.20	28.50	6,619	+0.00(+0.00%)
Feb 13, 2018	28.43	28.95	28.04	28.50	7,144	-0.49(-1.69%)
Feb 12, 2018	28.60	29.00	28.00	28.99	4,999	+0.49(+1.72%)
Feb 09, 2018	29.05	29.14	28.06	28.50	17,605	-0.38(-1.32%)
Feb 08, 2018	29.40	29.40	28.49	28.88	12,280	-0.37(-1.26%)
Feb 07, 2018	28.50	29.88	28.50	29.25	4,811	+0.25(+0.86%)
Feb 06, 2018	28.50	29.32	28.50	29.00	5,459	+0.50(+1.75%)
Feb 05, 2018	28.50	29.50	27.89	28.50	2,460	-0.50(-1.72%)
Feb 02, 2018	28.48	29.00	27.88	29.00	5,196	-0.20(-0.68%)
Feb 01, 2018	27.51	29.50	27.40	29.20	8,789	+0.71(+2.49%)
Jan 31, 2018	28.50	28.50	28.03	28.49	1,381	-0.41(-1.42%)
Jan 30, 2018	28.00	29.00	27.71	28.90	8,519	+0.41(+1.44%)
Jan 29, 2018	29.22	29.41	28.40	28.49	27,429	-0.73(-2.50%)
Jan 26, 2018	27.95	29.24	27.59	29.22	10,439	+1.22(+4.36%)
Jan 25, 2018	27.96	28.30	27.95	28.00	3,190	-0.40(-1.41%)
Jan 24, 2018	28.50	28.50	28.40	28.40	653	-0.09(-0.32%)
Jan 23, 2018	28.25	28.49	28.20	28.49	4,708	+0.24(+0.85%)
Jan 22, 2018	27.91	28.25	27.91	28.25	1,668	+0.25(+0.89%)
Jan 19, 2018	27.60	28.59	27.60	28.00	4,499	-0.50(-1.75%)
Jan 18, 2018	28.65	28.65	28.50	28.50	2,239	-0.25(-0.87%)
Jan 17, 2018	28.50	28.75	28.50	28.75	5,263	+0.25(+0.88%)
Jan 16, 2018	28.50	28.75	28.36	28.50	7,118	-0.25(-0.87%)
Jan 12, 2018		28.75	28.75	28.75	0	+0.00(+0.00%)
Jan 11, 2018	28.60	28.94	28.50	28.75	15,756	+0.25(+0.88%)
Jan 10, 2018		29.00	28.11	28.50	5,794	+0.10(+0.35%)
Jan 09, 2018	30.01	30.01	27.75	28.40	17,082	-0.09(-0.30%)
Jan 08, 2018	28.46	28.87	28.15	28.48	17,576	+0.02(+0.09%)
Jan 05, 2018	28.30	28.49	27.99	28.46	9,206	-0.04(-0.14%)
Jan 04, 2018	27.25	29.50	27.22	28.50	19,366	+1.50(+5.56%)
Jan 03, 2018	27.00	27.32	26.90	27.00	4,666	-0.50(-1.82%)
Jan 02, 2018	28.46	28.46	25.45	27.50	18,687	-0.99(-3.47%)
Dec 29, 2017		28.49	28.49	28.49	0	+1.24(+4.55%)
Dec 28, 2017	27.45	27.50	27.09	27.25	7,195	-0.20(-0.73%)
Dec 27, 2017	27.50	27.50	26.95	27.45	11,395	-0.75(-2.66%)
Dec 26, 2017	26.83	28.20	26.50	28.20	12,004	-0.05(-0.18%)
Dec 22, 2017	28.10	28.25	27.17	28.25	8,015	+0.00(+0.00%)
Dec 21, 2017	28.50	28.50	27.17	28.25	8,115	-0.25(-0.88%)
Dec 20, 2017	28.25	28.50	27.99	28.50	2,430	-0.25(-0.87%)
Dec 19, 2017	28.25	28.75	27.72	28.75	1,174	+0.50(+1.77%)
Dec 18, 2017	28.25	28.27	27.29	28.25	6,257	+0.00(+0.00%)
Dec 15, 2017	28.71	28.71	28.05	28.25	4,684	+0.25(+0.89%)
Dec 14, 2017	28.60	28.99	27.65	28.00	3,662	+0.00(+0.00%)
Dec 13, 2017	30.87	30.87	27.17	28.00	8,136	-0.47(-1.65%)
Dec 12, 2017	30.49	30.49	27.95	28.47	16,085	+0.22(+0.78%)
Dec 11, 2017	28.50	28.59	28.25	28.25	1,922	-2.59(-8.40%)
Dec 08, 2017	27.86	30.84	27.29	30.84	4,814	+2.51(+8.87%)
Dec 07, 2017	28.87	28.87	28.17	28.33	2,890	+0.38(+1.35%)
Dec 06, 2017	28.05	28.15	26.11	27.95	12,818	-0.85(-2.95%)
Dec 05, 2017	29.05	29.05	27.61	28.80	8,921	-0.08(-0.28%)
Dec 04, 2017	28.75	29.25	28.26	28.88	2,917	-0.37(-1.26%)
Dec 01, 2017	29.10	29.33	28.96	29.25	4,347	+0.00(+0.00%)
Nov 30, 2017	29.00	29.91	28.12	29.25	27,271	+0.25(+0.86%)
Nov 29, 2017	28.30	29.40	28.08	29.00	4,110	-0.25(-0.85%)
Nov 28, 2017	29.34	29.40	28.70	29.25	3,633	-0.30(-1.02%)
Nov 27, 2017	28.52	29.55	27.49	29.55	17,370	-0.13(-0.44%)
Nov 24, 2017	29.89	29.89	28.66	29.68	5,686	-0.31(-1.03%)
Nov 22, 2017	31.88	31.88	27.71	29.99	7,248	-0.01(-0.04%)
Nov 21, 2017	31.90	31.90	25.98	30.00	5,570	+0.00(+0.00%)
Nov 20, 2017	32.01	34.00	29.00	30.00	8,504	+0.50(+1.69%)
Nov 17, 2017	17.80	34.96	17.80	29.50	52,270	+22.24(+306.34%)

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.