Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	28.44	28.54	27.55	27.79	560,036	-0.62(-2.20%)
May 30, 2018	27.69	28.55	27.66	28.42	1,141,646	+0.75(+2.71%)
May 29, 2018	28.25	28.47	27.41	27.67	380,961	-0.78(-2.74%)
May 25, 2018		28.45	28.45	28.45	0	+0.46(+1.64%)
May 24, 2018	28.15	28.41	27.50	27.99	618,123	-0.20(-0.73%)
May 23, 2018	28.28	28.55	27.59	28.19	1,083,952	-0.19(-0.65%)
May 22, 2018	28.28	28.94	27.55	28.38	1,143,692	+0.09(+0.31%)
May 21, 2018	30.70	30.86	27.98	28.29	1,031,395	-2.32(-7.58%)
May 18, 2018	31.09	31.29	30.54	30.61	534,575	-0.33(-1.07%)
May 17, 2018	31.41	31.47	30.51	30.94	781,596	-0.45(-1.43%)
May 16, 2018	31.97	31.97	31.10	31.39	836,259	-0.77(-2.40%)
May 15, 2018	32.25	32.70	31.75	32.16	412,353	-0.46(-1.41%)
May 14, 2018	31.94	32.74	31.51	32.62	645,735	+0.74(+2.33%)
May 11, 2018	30.46	32.27	30.07	31.88	966,776	+0.90(+2.90%)
May 10, 2018	31.94	33.18	30.90	30.98	1,202,025	-0.23(-0.75%)
May 09, 2018	31.26	32.33	31.11	31.22	757,791	-0.01(-0.03%)
May 08, 2018	31.43	31.81	31.06	31.23	340,761	-0.18(-0.56%)
May 07, 2018	30.91	31.88	30.91	31.40	307,834	+0.50(+1.61%)
May 04, 2018	30.14	31.19	29.78	30.90	421,608	+1.04(+3.49%)
May 03, 2018	29.93	30.56	29.61	29.86	327,537	-0.18(-0.58%)
May 02, 2018	29.82	30.96	29.59	30.04	388,358	+0.17(+0.56%)
May 01, 2018	29.43	30.03	28.90	29.87	902,651	+0.42(+1.42%)
Apr 30, 2018	30.81	30.86	29.44	29.45	568,213	-1.28(-4.16%)
Apr 27, 2018	32.20	32.22	30.61	30.73	580,889	-1.42(-4.43%)
Apr 26, 2018	31.57	32.37	31.33	32.15	360,060	+0.75(+2.39%)
Apr 25, 2018	31.71	32.07	31.15	31.40	619,368	-0.40(-1.26%)
Apr 24, 2018	32.40	32.98	31.26	31.80	520,232	-0.40(-1.24%)
Apr 23, 2018	32.49	32.78	30.96	32.20	902,174	-0.24(-0.75%)
Apr 20, 2018	32.80	34.18	32.08	32.44	944,720	-0.46(-1.39%)
Apr 19, 2018	34.00	34.12	32.63	32.90	768,459	-1.34(-3.90%)
Apr 18, 2018	34.15	35.11	34.05	34.24	462,164	-0.02(-0.06%)
Apr 17, 2018	33.36	34.68	32.92	34.26	730,987	+1.16(+3.51%)
Apr 16, 2018	33.35	33.61	32.75	33.10	585,778	-0.06(-0.18%)
Apr 13, 2018	34.69	34.78	32.90	33.16	657,336	-1.64(-4.71%)
Apr 12, 2018	35.84	35.84	34.68	34.79	889,882	-0.77(-2.17%)
Apr 11, 2018	35.19	36.02	35.19	35.57	645,503	-0.01(-0.03%)
Apr 10, 2018	35.38	35.97	34.92	35.58	704,598	+0.65(+1.87%)
Apr 09, 2018	35.74	36.08	34.89	34.92	715,372	-0.48(-1.35%)
Apr 06, 2018	35.31	35.83	34.78	35.40	431,565	-0.42(-1.17%)
Apr 05, 2018	36.04	36.11	35.02	35.82	578,380	+0.17(+0.47%)
Apr 04, 2018	34.61	35.97	34.13	35.65	633,530	+0.50(+1.41%)
Apr 03, 2018	36.03	36.08	34.71	35.16	528,013	-0.69(-1.93%)
Apr 02, 2018	34.66	36.73	34.28	35.85	1,019,351	+0.80(+2.28%)
Mar 29, 2018		35.05	35.05	35.05	0	+1.53(+4.57%)
Mar 28, 2018	33.37	33.99	32.75	33.52	472,311	+0.22(+0.67%)
Mar 27, 2018	34.54	34.61	33.07	33.29	589,349	-1.01(-2.96%)
Mar 26, 2018	33.66	34.54	32.25	34.31	1,221,777	+1.35(+4.08%)
Mar 23, 2018	32.88	33.54	32.19	32.96	534,954	-0.03(-0.09%)
Mar 22, 2018	31.70	34.40	31.21	32.99	1,485,449	-1.40(-4.08%)
Mar 21, 2018	33.32	35.03	32.73	34.40	478,063	+1.27(+3.83%)
Mar 20, 2018	34.03	34.23	32.76	33.13	719,235	-1.18(-3.44%)
Mar 19, 2018	35.09	35.76	33.64	34.31	812,817	-0.73(-2.09%)
Mar 16, 2018	34.42	35.46	34.42	35.04	607,407	+0.53(+1.53%)
Mar 15, 2018	34.37	34.56	33.89	34.51	378,401	+0.40(+1.17%)
Mar 14, 2018	34.62	34.62	33.36	34.11	546,734	-0.31(-0.91%)
Mar 13, 2018	34.17	35.01	34.05	34.42	879,195	+0.24(+0.71%)
Mar 12, 2018	34.40	34.57	33.36	34.18	653,677	-0.22(-0.65%)
Mar 09, 2018	32.56	34.55	32.13	34.40	852,397	+2.17(+6.75%)
Mar 08, 2018	32.43	32.53	31.46	32.23	657,379	-0.10(-0.30%)
Mar 07, 2018	32.03	32.60	31.55	32.33	844,853	+0.24(+0.76%)
Mar 06, 2018	31.90	32.62	31.55	32.08	1,274,453	-0.04(-0.12%)
Mar 05, 2018	33.03	33.60	31.51	32.12	1,781,955	+0.02(+0.08%)
Mar 02, 2018	35.23	35.23	30.67	32.10	4,443,528	-4.51(-12.32%)

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.