Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	33.29	33.92	33.18	33.52	2,701,105	+0.18(+0.54%)
May 30, 2018	32.83	33.43	32.44	33.34	3,561,479	+0.88(+2.71%)
May 29, 2018	33.38	33.40	32.35	32.46	4,308,901	-0.83(-2.49%)
May 25, 2018		33.29	33.29	33.29	0	-0.25(-0.75%)
May 24, 2018	34.23	34.59	33.33	33.54	4,673,559	-1.00(-2.90%)
May 23, 2018	33.88	34.58	33.74	34.54	1,696,404	+0.32(+0.94%)
May 22, 2018	34.80	34.83	34.17	34.22	1,370,622	-0.41(-1.18%)
May 21, 2018	34.32	34.98	34.32	34.63	2,790,349	+0.64(+1.88%)
May 18, 2018	33.95	34.08	33.70	33.99	2,452,386	-0.08(-0.23%)
May 17, 2018	33.99	34.69	33.55	34.07	3,572,710	-0.12(-0.35%)
May 16, 2018	34.06	34.54	34.00	34.19	1,982,658	+0.29(+0.86%)
May 15, 2018	34.33	34.33	33.58	33.90	3,974,636	-0.96(-2.75%)
May 14, 2018	35.31	35.80	34.81	34.86	3,280,674	-0.23(-0.66%)
May 11, 2018	35.32	35.92	34.57	35.09	3,425,402	-0.18(-0.51%)
May 10, 2018	34.70	35.58	34.54	35.27	4,111,102	+0.95(+2.77%)
May 09, 2018	33.77	34.48	33.77	34.32	3,811,257	+0.58(+1.72%)
May 08, 2018	34.09	34.32	33.32	33.74	2,422,678	-0.34(-1.00%)
May 07, 2018	33.64	34.72	33.61	34.08	2,733,233	+0.50(+1.49%)
May 04, 2018	33.75	33.86	32.98	33.58	3,332,093	-0.37(-1.09%)
May 03, 2018	34.33	34.72	33.26	33.95	4,266,847	-0.30(-0.88%)
May 02, 2018	33.32	34.74	33.20	34.25	8,218,008	+0.62(+1.84%)
May 01, 2018	33.26	33.71	32.80	33.63	3,488,368	+0.27(+0.81%)
Apr 30, 2018	32.50	33.58	32.48	33.36	6,867,682	+0.85(+2.61%)
Apr 27, 2018	33.09	33.22	31.99	32.51	4,584,739	-0.22(-0.67%)
Apr 26, 2018	33.26	33.29	32.43	32.73	5,640,624	-0.28(-0.85%)
Apr 25, 2018	34.00	34.16	31.77	33.01	11,157,804	-0.53(-1.58%)
Apr 24, 2018	34.66	34.70	33.04	33.54	10,685,015	-0.53(-1.56%)
Apr 23, 2018	34.54	35.47	33.88	34.07	6,261,617	+0.35(+1.04%)
Apr 20, 2018	34.13	34.51	33.49	33.72	5,755,583	-0.67(-1.95%)
Apr 19, 2018	35.55	36.00	34.10	34.39	6,993,494	-0.59(-1.69%)
Apr 18, 2018	34.24	35.40	33.98	34.98	9,908,629	+1.95(+5.90%)
Apr 17, 2018	34.18	34.30	32.97	33.03	12,126,285	-0.60(-1.78%)
Apr 16, 2018	32.70	34.13	32.02	33.63	26,186,480	+0.65(+1.97%)
Apr 13, 2018	33.56	33.95	32.71	32.98	7,504,591	-0.18(-0.54%)
Apr 12, 2018	36.02	36.17	32.90	33.16	11,672,148	-1.85(-5.28%)
Apr 11, 2018	33.52	36.53	33.32	35.01	10,164,131	+1.02(+3.00%)
Apr 10, 2018	34.70	34.73	33.80	33.99	8,067,121	-0.67(-1.93%)
Apr 09, 2018	35.90	36.44	34.40	34.66	15,117,855	-4.73(-12.01%)
Apr 06, 2018	39.87	40.16	39.13	39.39	3,154,398	-0.74(-1.84%)
Apr 05, 2018	39.92	40.33	39.81	40.13	3,377,099	+0.47(+1.19%)
Apr 04, 2018	38.37	39.78	38.10	39.66	3,356,394	+0.59(+1.51%)
Apr 03, 2018	39.50	39.84	38.57	39.07	3,934,584	-0.07(-0.18%)
Apr 02, 2018	39.21	39.86	38.85	39.14	2,694,251	-0.31(-0.79%)
Mar 29, 2018		39.45	39.45	39.45	0	+0.20(+0.51%)
Mar 28, 2018	39.65	39.99	38.63	39.25	2,939,888	-0.48(-1.21%)
Mar 27, 2018	41.65	41.70	39.51	39.73	2,704,327	-1.75(-4.22%)
Mar 26, 2018	41.82	41.93	40.30	41.48	2,951,806	+0.33(+0.80%)
Mar 23, 2018	41.74	42.11	41.15	41.15	1,568,077	-0.69(-1.65%)
Mar 22, 2018	42.51	43.03	41.40	41.84	3,351,917	-1.37(-3.17%)
Mar 21, 2018	42.60	43.54	42.55	43.21	3,188,043	+0.43(+1.01%)
Mar 20, 2018	42.21	43.07	42.17	42.78	3,088,729	+0.57(+1.35%)
Mar 19, 2018	41.81	42.34	41.42	42.21	1,716,456	-0.09(-0.21%)
Mar 16, 2018	42.23	42.48	41.91	42.30	1,614,759	+0.03(+0.07%)
Mar 15, 2018	42.32	42.91	42.09	42.27	2,085,711	-0.72(-1.67%)
Mar 14, 2018	42.30	43.42	42.16	42.99	1,929,468	+0.70(+1.66%)
Mar 13, 2018	43.09	43.20	41.95	42.29	1,767,093	-0.69(-1.61%)
Mar 12, 2018	43.54	43.54	42.85	42.98	1,571,837	-0.11(-0.26%)
Mar 09, 2018	44.12	44.20	42.67	43.09	2,796,053	-0.66(-1.51%)
Mar 08, 2018	44.19	44.20	43.23	43.75	2,918,089	+0.59(+1.37%)
Mar 07, 2018		43.23		43.16	2,352,479	+0.50(+1.17%)
Mar 06, 2018	42.03	42.86	41.80	42.66	2,203,427	+0.94(+2.25%)
Mar 05, 2018	41.23	41.89	40.80	41.72	2,730,345	+0.46(+1.11%)
Mar 02, 2018	39.88	41.32	39.54	41.26	3,006,273	+1.13(+2.82%)

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.