Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	42.55	43.99	42.27	42.31	4,537,196	-0.42(-0.99%)
May 30, 2018	41.24	43.05	40.95	42.73	2,206,098	+1.95(+4.79%)
May 29, 2018	39.78	41.23	39.75	40.78	2,599,085	+0.89(+2.23%)
May 25, 2018		39.89	39.89	39.89	0	-0.99(-2.41%)
May 24, 2018	40.28	41.40	39.97	40.88	2,656,951	+0.37(+0.91%)
May 23, 2018	40.09	40.88	39.78	40.51	1,897,441	+0.17(+0.42%)
May 22, 2018	41.56	41.61	40.13	40.34	2,259,564	-0.81(-1.96%)
May 21, 2018	40.53	41.30	40.53	41.14	2,105,386	+0.79(+1.96%)
May 18, 2018	40.08	40.82	39.86	40.36	3,258,494	+0.54(+1.35%)
May 17, 2018	38.01	39.95	37.99	39.82	3,391,234	+2.07(+5.49%)
May 16, 2018	37.55	38.03	37.20	37.75	1,733,898	+0.17(+0.45%)
May 15, 2018	37.48	37.87	37.13	37.58	1,508,649	-0.11(-0.29%)
May 14, 2018	37.13	37.89	37.07	37.68	4,410,330	+0.91(+2.49%)
May 11, 2018	37.04	37.29	36.68	36.77	2,029,749	-0.04(-0.12%)
May 10, 2018	37.06	37.12	36.35	36.81	1,652,193	+0.08(+0.22%)
May 09, 2018	35.57	37.08	35.32	36.73	2,973,623	+1.43(+4.06%)
May 08, 2018	34.77	35.31	34.20	35.30	3,924,037	+0.72(+2.09%)
May 07, 2018	35.42	35.51	34.54	34.58	2,344,351	-0.47(-1.35%)
May 04, 2018	34.72	35.35	34.14	35.05	2,109,413	+0.40(+1.16%)
May 03, 2018	34.12	35.17	33.41	34.65	3,693,054	+0.14(+0.41%)
May 02, 2018	34.06	35.03	33.90	34.51	2,808,441	+0.38(+1.12%)
May 01, 2018	33.97	34.25	33.30	34.12	2,421,341	+0.00(+0.00%)
Apr 30, 2018	33.31	34.93	33.15	34.12	3,606,042	+0.98(+2.95%)
Apr 27, 2018	34.20	34.32	33.10	33.14	2,206,909	-1.13(-3.30%)
Apr 26, 2018	33.79	34.43	33.44	34.28	2,523,216	+0.69(+2.07%)
Apr 25, 2018	33.12	33.72	32.67	33.58	2,613,515	+0.10(+0.29%)
Apr 24, 2018	33.91	34.68	33.27	33.48	1,915,136	-0.28(-0.82%)
Apr 23, 2018	34.16	34.23	33.22	33.76	2,463,200	-0.24(-0.71%)
Apr 20, 2018	34.20	34.20	33.81	34.00	1,397,431	-0.15(-0.44%)
Apr 19, 2018	33.83	34.28	33.60	34.15	1,830,953	+0.26(+0.76%)
Apr 18, 2018	33.39	34.29	32.98	33.89	2,007,691	+0.51(+1.52%)
Apr 17, 2018	33.15	33.48	33.01	33.38	1,413,458	+0.31(+0.94%)
Apr 16, 2018	32.57	33.24	32.23	33.07	2,322,340	+0.69(+2.14%)
Apr 13, 2018	31.70	32.61	31.56	32.38	2,297,814	+0.93(+2.97%)
Apr 12, 2018	31.22	31.57	30.87	31.44	2,553,875	+0.23(+0.74%)
Apr 11, 2018	30.71	31.33	30.42	31.21	2,051,350	+0.25(+0.81%)
Apr 10, 2018	31.36	31.38	30.80	30.96	2,862,425	+0.29(+0.96%)
Apr 09, 2018	31.25	31.43	30.65	30.67	1,840,637	-0.43(-1.37%)
Apr 06, 2018	31.46	31.83	30.90	31.10	2,124,888	-0.45(-1.41%)
Apr 05, 2018	30.87	31.65	30.87	31.54	1,682,732	+0.76(+2.46%)
Apr 04, 2018	29.96	30.87	29.67	30.79	1,897,897	+0.37(+1.23%)
Apr 03, 2018	30.06	30.55	29.76	30.41	1,884,025	+0.50(+1.67%)
Apr 02, 2018	30.07	30.11	28.91	29.91	3,736,682	-0.27(-0.89%)
Mar 29, 2018		30.18	30.18	30.18	0	+0.60(+2.02%)
Mar 28, 2018	29.79	30.13	29.41	29.58	2,427,554	-0.06(-0.21%)
Mar 27, 2018	30.41	30.60	29.51	29.65	1,922,529	-0.57(-1.89%)
Mar 26, 2018	29.52	30.27	29.47	30.22	2,308,756	+0.96(+3.29%)
Mar 23, 2018	29.76	30.38	29.23	29.25	1,551,955	-0.34(-1.14%)
Mar 22, 2018	29.72	30.23	29.58	29.59	1,588,494	-0.43(-1.42%)
Mar 21, 2018	29.49	30.36	29.49	30.02	2,728,034	+0.61(+2.06%)
Mar 20, 2018	28.36	29.55	28.36	29.41	3,035,223	+1.35(+4.82%)
Mar 19, 2018	28.25	28.32	27.60	28.06	2,036,926	-0.47(-1.65%)
Mar 16, 2018	27.98	28.66	27.80	28.53	1,936,623	+0.70(+2.53%)
Mar 15, 2018	27.46	27.88	26.85	27.83	2,111,642	+0.28(+1.00%)
Mar 14, 2018	27.39	27.82	27.27	27.55	2,650,525	+0.28(+1.04%)
Mar 13, 2018	27.20	27.71	27.04	27.27	3,142,678	+0.05(+0.20%)
Mar 12, 2018	28.37	28.38	27.18	27.22	2,330,871	-1.18(-4.14%)
Mar 09, 2018	28.71	28.84	27.96	28.39	2,357,497	-0.03(-0.09%)
Mar 08, 2018	28.44	28.64	27.66	28.42	2,143,964	+0.18(+0.63%)
Mar 07, 2018		28.68		28.24	1,739,323	+0.21(+0.76%)
Mar 06, 2018	27.73	28.27	27.55	28.03	2,737,606	+0.46(+1.68%)
Mar 05, 2018	27.28	27.80	27.16	27.56	1,529,054	+0.12(+0.42%)
Mar 02, 2018	26.36	27.49	26.23	27.45	1,808,316	+0.83(+3.11%)

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.