Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	31.43	31.55	30.08	30.36	8,752,183	-1.50(-4.69%)
May 30, 2018	31.30	32.17	31.20	31.86	6,012,497	+0.72(+2.32%)
May 29, 2018	31.14	31.30	30.95	31.14	4,481,653	-0.12(-0.39%)
May 25, 2018		31.26	31.26	31.26	0	+0.25(+0.80%)
May 24, 2018	28.99	31.70	28.80	31.01	17,081,896	+1.03(+3.44%)
May 23, 2018	29.86	30.20	29.65	29.98	6,345,487	+0.05(+0.18%)
May 22, 2018	30.24	30.27	29.82	29.93	4,177,294	-0.05(-0.18%)
May 21, 2018	29.91	30.52	29.86	29.98	3,796,685	+0.27(+0.92%)
May 18, 2018	29.96	30.26	29.21	29.71	3,471,262	-0.27(-0.91%)
May 17, 2018	29.95	30.45	29.88	29.98	3,193,467	-0.12(-0.41%)
May 16, 2018	29.78	30.40	29.62	30.11	4,561,557	+0.77(+2.64%)
May 15, 2018	29.23	29.38	28.62	29.33	4,145,508	+0.07(+0.24%)
May 14, 2018	29.06	29.97	28.82	29.26	7,005,588	+0.79(+2.78%)
May 11, 2018	27.75	28.88	27.61	28.47	7,239,905	+0.57(+2.05%)
May 10, 2018	29.19	29.63	27.03	27.90	18,259,932	-2.15(-7.15%)
May 09, 2018	30.04	30.65	29.56	30.04	5,252,425	+0.16(+0.53%)
May 08, 2018	29.93	30.25	29.60	29.89	4,746,909	-0.08(-0.26%)
May 07, 2018	30.25	30.42	29.37	29.97	5,338,273	-0.28(-0.93%)
May 04, 2018	30.38	30.68	29.83	30.25	3,546,539	-0.17(-0.55%)
May 03, 2018	30.20	30.76	30.04	30.41	3,510,213	+0.17(+0.55%)
May 02, 2018	30.15	30.35	29.95	30.25	5,004,525	+0.03(+0.09%)
May 01, 2018	30.64	30.74	29.96	30.22	4,967,655	-0.52(-1.69%)
Apr 30, 2018	31.10	31.91	30.62	30.74	4,374,461	-0.31(-0.99%)
Apr 27, 2018	31.40	31.51	30.88	31.05	4,045,965	-0.16(-0.51%)
Apr 26, 2018	31.37	31.46	30.98	31.21	3,322,959	-0.02(-0.06%)
Apr 25, 2018	30.68	31.29	30.42	31.22	3,097,817	+0.49(+1.60%)
Apr 24, 2018	30.85	31.28	30.56	30.73	5,018,105	+0.09(+0.29%)
Apr 23, 2018	30.29	31.02	30.23	30.64	3,609,522	+0.38(+1.25%)
Apr 20, 2018	31.62	31.62	30.13	30.26	6,068,011	-1.39(-4.39%)
Apr 19, 2018	31.67	31.84	31.09	31.66	5,985,870	-0.08(-0.25%)
Apr 18, 2018	32.11	32.42	31.72	31.74	2,951,113	-0.18(-0.55%)
Apr 17, 2018	32.22	32.55	31.89	31.91	3,696,278	-0.13(-0.41%)
Apr 16, 2018	32.11	32.35	31.42	32.04	3,854,764	+0.18(+0.58%)
Apr 13, 2018	31.86	32.49	31.64	31.86	5,802,195	+0.01(+0.03%)
Apr 12, 2018	33.00	33.02	31.56	31.85	9,927,617	-1.53(-4.59%)
Apr 11, 2018	33.06	33.84	33.02	33.38	6,452,555	-0.36(-1.07%)
Apr 10, 2018	33.73	34.01	33.31	33.74	3,324,367	+0.23(+0.68%)
Apr 09, 2018	33.84	33.98	33.42	33.51	2,499,094	-0.12(-0.37%)
Apr 06, 2018	33.80	34.24	33.33	33.64	4,336,553	-0.47(-1.37%)
Apr 05, 2018	33.93	34.29	33.43	34.10	4,667,441	+0.44(+1.31%)
Apr 04, 2018	32.69	33.72	32.69	33.66	3,783,410	+0.55(+1.65%)
Apr 03, 2018	32.84	33.28	32.79	33.12	4,501,928	+0.48(+1.48%)
Apr 02, 2018	33.73	33.83	32.33	32.63	5,486,790	-1.01(-3.01%)
Mar 29, 2018		33.65	33.65	33.65	0	+0.48(+1.43%)
Mar 28, 2018	33.66	34.13	33.13	33.17	6,071,852	-0.39(-1.15%)
Mar 27, 2018	33.55	34.24	33.38	33.56	6,555,758	+0.22(+0.66%)
Mar 26, 2018	32.94	33.49	32.38	33.34	8,157,291	+0.31(+0.93%)
Mar 23, 2018	33.93	33.96	33.01	33.03	3,981,866	-0.75(-2.22%)
Mar 22, 2018	34.41	34.54	33.72	33.78	4,520,727	-0.93(-2.69%)
Mar 21, 2018	35.15	35.64	34.64	34.71	3,646,883	-0.31(-0.88%)
Mar 20, 2018	34.96	35.15	34.65	35.02	3,806,329	-0.12(-0.35%)
Mar 19, 2018	35.67	35.79	34.91	35.14	4,984,730	-0.57(-1.60%)
Mar 16, 2018	36.24	36.34	35.70	35.72	9,646,535	-0.42(-1.17%)
Mar 15, 2018	36.51	36.73	35.98	36.14	3,665,058	-0.23(-0.63%)
Mar 14, 2018	37.03	37.20	36.16	36.37	4,787,390	-0.53(-1.43%)
Mar 13, 2018	37.26	37.58	36.68	36.90	4,150,356	-0.22(-0.59%)
Mar 12, 2018	37.28	37.96	36.81	37.12	4,435,414	-0.10(-0.26%)
Mar 09, 2018	36.80	37.30	35.94	37.21	5,920,572	+0.56(+1.54%)
Mar 08, 2018	38.74	38.74	36.49	36.65	8,193,371	-2.07(-5.34%)
Mar 07, 2018			38.31	38.72	5,305,600	-1.00(-2.53%)
Mar 06, 2018	39.32	40.10	39.09	39.72	5,607,834	+0.45(+1.14%)
Mar 05, 2018	38.06	39.41	38.00	39.27	5,851,719	+1.10(+2.88%)
Mar 02, 2018	36.87	38.86	36.72	38.17	8,975,363	+0.76(+2.02%)

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.