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%)

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.