Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	32.71	33.11	32.63	32.69	831,688	-0.29(-0.88%)
May 30, 2018	32.20	33.08	32.18	32.98	1,175,277	+1.03(+3.22%)
May 29, 2018	31.77	32.14	31.67	31.95	1,154,284	-0.05(-0.17%)
May 25, 2018		32.01	32.01	32.01	0	-0.86(-2.61%)
May 24, 2018	33.08	33.10	32.75	32.86	699,141	-0.56(-1.68%)
May 23, 2018	33.22	33.45	32.97	33.43	896,364	-0.02(-0.07%)
May 22, 2018	33.93	34.15	33.35	33.45	629,876	-0.45(-1.34%)
May 21, 2018	33.72	33.93	33.60	33.90	259,226	+0.34(+1.00%)
May 18, 2018	33.71	33.79	33.53	33.57	523,825	-0.27(-0.78%)
May 17, 2018	33.32	33.87	33.32	33.83	642,622	+0.52(+1.55%)
May 16, 2018	33.11	33.33	32.97	33.32	346,746	+0.16(+0.49%)
May 15, 2018	33.07	33.22	32.89	33.15	701,835	+0.00(+0.00%)
May 14, 2018	33.01	33.26	33.01	33.15	500,004	+0.25(+0.76%)
May 11, 2018	32.96	33.10	32.83	32.90	268,195	+0.01(+0.02%)
May 10, 2018	32.83	32.95	32.64	32.90	280,152	+0.23(+0.72%)
May 09, 2018	32.44	33.01	32.44	32.66	568,349	+0.63(+1.97%)
May 08, 2018	31.71	32.03	31.18	32.03	2,280,710	+0.30(+0.93%)
May 07, 2018	31.91	32.41	31.68	31.73	505,235	+0.08(+0.25%)
May 04, 2018	31.38	31.76	31.27	31.65	427,013	+0.21(+0.67%)
May 03, 2018	31.39	31.51	31.07	31.44	787,677	-0.11(-0.35%)
May 02, 2018	31.27	31.81	31.27	31.55	341,726	+0.15(+0.47%)
May 01, 2018	31.43	31.43	31.03	31.40	372,620	-0.21(-0.67%)
Apr 30, 2018	31.59	31.94	31.57	31.62	340,804	+0.01(+0.02%)
Apr 27, 2018	31.65	31.76	31.49	31.61	437,812	-0.37(-1.15%)
Apr 26, 2018	31.61	31.98	31.53	31.97	605,947	+0.46(+1.46%)
Apr 25, 2018	31.21	31.55	30.95	31.51	374,033	+0.28(+0.90%)
Apr 24, 2018	31.69	31.89	31.08	31.23	604,012	-0.35(-1.11%)
Apr 23, 2018	31.34	31.60	31.14	31.58	1,063,486	+0.19(+0.60%)
Apr 20, 2018	31.46	31.50	31.22	31.40	1,756,023	-0.18(-0.57%)
Apr 19, 2018	31.58	31.80	31.37	31.58	592,507	+0.03(+0.10%)
Apr 18, 2018	31.27	31.81	31.27	31.55	490,808	+0.52(+1.69%)
Apr 17, 2018	30.91	31.14	30.80	31.02	371,907	+0.15(+0.48%)
Apr 16, 2018	30.66	31.01	30.50	30.87	493,371	+0.30(+0.97%)
Apr 13, 2018	30.41	30.69	30.36	30.58	416,217	+0.36(+1.19%)
Apr 12, 2018	30.30	30.42	30.12	30.22	601,585	-0.02(-0.05%)
Apr 11, 2018	29.84	30.30	29.81	30.23	1,620,406	+0.34(+1.12%)
Apr 10, 2018	29.35	30.12	29.35	29.90	918,241	+0.97(+3.35%)
Apr 09, 2018	28.95	29.29	28.84	28.93	587,643	+0.13(+0.46%)
Apr 06, 2018	29.18	29.30	28.43	28.80	573,666	-0.57(-1.94%)
Apr 05, 2018	28.90	29.54	28.88	29.37	841,060	+0.55(+1.90%)
Apr 04, 2018	28.41	28.88	28.20	28.82	496,603	-0.03(-0.11%)
Apr 03, 2018	28.39	28.87	28.09	28.85	1,245,708	+0.60(+2.13%)
Apr 02, 2018	28.74	28.81	27.78	28.25	1,029,055	-0.61(-2.11%)
Mar 29, 2018		28.86	28.86	28.86	0	+0.59(+2.10%)
Mar 28, 2018	28.81	28.91	28.23	28.27	377,509	-0.53(-1.84%)
Mar 27, 2018	29.13	29.31	28.62	28.80	441,717	-0.30(-1.05%)
Mar 26, 2018	28.91	29.13	28.56	29.10	279,465	+0.51(+1.77%)
Mar 23, 2018	28.92	29.24	28.52	28.59	432,223	-0.16(-0.57%)
Mar 22, 2018	29.06	29.19	28.71	28.76	400,388	-0.60(-2.05%)
Mar 21, 2018	28.72	29.55	28.69	29.36	612,117	+0.78(+2.74%)
Mar 20, 2018	28.50	28.77	28.50	28.58	177,581	+0.25(+0.88%)
Mar 19, 2018	28.70	28.72	28.17	28.33	470,645	-0.47(-1.64%)
Mar 16, 2018	28.52	28.92	28.50	28.80	290,166	+0.26(+0.92%)
Mar 15, 2018	28.81	28.92	28.32	28.54	302,870	-0.16(-0.54%)
Mar 14, 2018	28.96	29.05	28.64	28.69	376,365	-0.17(-0.59%)
Mar 13, 2018	29.11	29.28	28.76	28.86	303,552	-0.20(-0.69%)
Mar 12, 2018	29.05	29.27	28.92	29.07	262,664	+0.02(+0.05%)
Mar 09, 2018	28.71	29.09	28.71	29.05	301,350	+0.53(+1.87%)
Mar 08, 2018	28.61	28.67	28.32	28.52	336,047	-0.02(-0.05%)
Mar 07, 2018		28.77	28.28	28.53	398,655	-0.26(-0.89%)
Mar 06, 2018	28.93	29.05	28.65	28.79	190,398	+0.00(+0.00%)
Mar 05, 2018	28.28	28.87	28.28	28.79	596,774	+0.33(+1.17%)
Mar 02, 2018	28.08	28.54	27.86	28.45	995,690	+0.19(+0.66%)

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.