Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	32.94	33.24	32.59	33.02	67,736	+0.08(+0.24%)
May 30, 2018	32.96	33.48	32.81	32.94	46,512	+0.17(+0.52%)
May 29, 2018	33.15	33.29	32.46	32.77	55,339	-0.32(-0.97%)
May 25, 2018		33.09	33.09	33.09	0	+0.07(+0.21%)
May 24, 2018	32.66	33.15	32.46	33.02	56,739	+0.37(+1.13%)
May 23, 2018	32.03	32.70	32.03	32.65	48,490	+0.48(+1.49%)
May 22, 2018	32.44	32.46	31.61	32.17	58,036	-0.19(-0.59%)
May 21, 2018	31.96	32.43	31.73	32.36	67,113	+0.67(+2.11%)
May 18, 2018	31.79	31.95	31.65	31.69	52,550	+0.05(+0.16%)
May 17, 2018	30.87	31.71	30.81	31.64	44,649	+0.62(+2.00%)
May 16, 2018	30.60	31.18	30.28	31.02	61,810	+0.56(+1.84%)
May 15, 2018	30.58	30.67	30.24	30.46	43,765	-0.28(-0.91%)
May 14, 2018	31.32	31.71	30.62	30.74	59,662	-0.38(-1.22%)
May 11, 2018	31.05	31.31	30.95	31.12	25,272	+0.03(+0.10%)
May 10, 2018	31.08	31.31	30.83	31.09	36,409	+0.13(+0.42%)
May 09, 2018	30.57	31.05	30.51	30.96	57,969	+0.41(+1.34%)
May 08, 2018	30.25	30.58	29.88	30.55	74,989	+0.07(+0.23%)
May 07, 2018	30.82	30.98	30.39	30.48	39,322	-0.19(-0.62%)
May 04, 2018	30.27	31.15	30.20	30.67	49,461	+0.34(+1.12%)
May 03, 2018	30.61	30.93	30.18	30.33	40,804	-0.34(-1.11%)
May 02, 2018	30.50	32.10	30.41	30.67	138,843	-0.70(-2.23%)
May 01, 2018	31.21	31.57	30.79	31.37	54,252	-0.06(-0.19%)
Apr 30, 2018	31.85	31.99	31.27	31.43	81,511	-0.28(-0.88%)
Apr 27, 2018	31.15	31.80	30.91	31.71	65,814	+0.62(+1.99%)
Apr 26, 2018	30.56	31.31	30.16	31.09	101,306	+0.95(+3.15%)
Apr 25, 2018	29.89	30.55	29.50	30.14	99,303	+0.18(+0.60%)
Apr 24, 2018	30.05	31.40	29.70	29.96	172,305	+1.96(+7.00%)
Apr 23, 2018	28.33	28.75	27.90	28.00	66,402	-0.37(-1.30%)
Apr 20, 2018	27.81	28.52	27.68	28.37	88,991	+0.61(+2.20%)
Apr 19, 2018	28.62	28.62	27.71	27.76	61,797	-0.95(-3.31%)
Apr 18, 2018	28.41	29.26	27.83	28.71	188,355	+0.30(+1.06%)
Apr 17, 2018	29.01	29.36	28.29	28.41	118,136	-0.26(-0.91%)
Apr 16, 2018	28.54	29.39	28.17	28.67	104,688	+0.41(+1.45%)
Apr 13, 2018	28.82	28.82	27.87	28.26	57,071	-0.40(-1.40%)
Apr 12, 2018	28.90	29.05	28.62	28.66	56,794	-0.13(-0.45%)
Apr 11, 2018	28.85	29.30	28.64	28.79	55,296	-0.26(-0.90%)
Apr 10, 2018	28.80	29.20	28.64	29.05	116,548	+0.66(+2.32%)
Apr 09, 2018	28.74	28.92	28.35	28.39	37,863	-0.06(-0.21%)
Apr 06, 2018	28.51	29.23	28.12	28.45	120,952	-0.37(-1.28%)
Apr 05, 2018	28.98	29.63	28.35	28.82	110,198	+0.16(+0.56%)
Apr 04, 2018	27.46	28.92	27.46	28.66	94,432	+0.73(+2.61%)
Apr 03, 2018	28.06	28.08	27.47	27.93	68,635	+0.03(+0.11%)
Apr 02, 2018	28.46	28.86	27.38	27.90	72,228	-0.65(-2.28%)
Mar 29, 2018		28.55	28.55	28.55	0	+0.05(+0.18%)
Mar 28, 2018	29.30	29.38	28.30	28.50	75,225	-0.50(-1.72%)
Mar 27, 2018	30.29	31.09	28.66	29.00	99,683	-1.12(-3.72%)
Mar 26, 2018	29.25	30.24	29.00	30.12	88,328	+1.32(+4.58%)
Mar 23, 2018	30.21	30.75	28.63	28.80	72,610	-1.50(-4.95%)
Mar 22, 2018	30.53	31.02	29.96	30.30	75,027	-0.55(-1.78%)
Mar 21, 2018	30.61	31.39	30.61	30.85	54,416	+0.28(+0.92%)
Mar 20, 2018	30.64	31.10	30.42	30.57	62,700	-0.05(-0.16%)
Mar 19, 2018	30.17	30.78	29.98	30.62	86,139	+0.35(+1.16%)
Mar 16, 2018	29.45	30.48	29.17	30.27	154,986	+0.87(+2.96%)
Mar 15, 2018	29.43	29.62	29.01	29.40	55,462	+0.04(+0.14%)
Mar 14, 2018	29.46	29.71	28.78	29.36	69,873	+0.13(+0.44%)
Mar 13, 2018	29.40	30.09	29.09	29.23	70,973	+0.08(+0.27%)
Mar 12, 2018	29.11	29.51	28.98	29.15	55,496	+0.20(+0.69%)
Mar 09, 2018	27.86	29.43	27.65	28.95	105,654	+1.33(+4.82%)
Mar 08, 2018	27.89	28.15	27.19	27.62	95,524	-0.36(-1.29%)
Mar 07, 2018		28.51		27.98	148,146	-0.21(-0.74%)
Mar 06, 2018	28.29	28.47	27.60	28.19	163,922	+0.07(+0.25%)
Mar 05, 2018	28.75	29.24	28.02	28.12	114,078	-0.80(-2.77%)
Mar 02, 2018	28.16	29.36	27.45	28.92	83,871	+0.49(+1.72%)

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.