Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	31.69	31.80	31.47	31.56	2,168,774	-0.28(-0.88%)
May 30, 2018	31.41	31.88	31.29	31.84	2,197,491	+0.64(+2.06%)
May 29, 2018	31.09	31.58	30.86	31.19	1,914,951	-0.39(-1.24%)
May 25, 2018		31.59	31.59	31.59	0	-0.27(-0.86%)
May 24, 2018	31.85	32.01	31.68	31.86	2,066,311	-0.15(-0.47%)
May 23, 2018	31.51	32.05	31.40	32.01	2,316,167	+0.20(+0.63%)
May 22, 2018	32.40	32.55	31.77	31.81	1,941,941	-0.65(-2.02%)
May 21, 2018	32.38	32.85	32.31	32.47	2,753,194	+0.42(+1.30%)
May 18, 2018	31.83	32.14	31.56	32.05	2,613,000	-0.06(-0.17%)
May 17, 2018	32.23	32.35	31.80	32.10	2,307,930	-0.12(-0.37%)
May 16, 2018	32.25	32.37	31.71	32.22	2,438,069	+0.01(+0.04%)
May 15, 2018	31.31	32.41	31.22	32.21	3,411,041	+0.75(+2.38%)
May 14, 2018	30.65	31.56	30.52	31.46	2,968,269	+1.02(+3.34%)
May 11, 2018	30.63	30.89	30.27	30.45	2,409,927	-0.22(-0.71%)
May 10, 2018	30.52	30.78	30.26	30.66	2,101,193	+0.33(+1.09%)
May 09, 2018	30.32	30.82	30.22	30.33	3,962,311	+0.65(+2.18%)
May 08, 2018	28.93	29.87	28.83	29.69	3,917,090	+0.88(+3.05%)
May 07, 2018	28.97	29.19	28.60	28.81	3,195,473	-0.18(-0.62%)
May 04, 2018	28.50	29.18	28.36	28.99	1,699,309	+0.33(+1.15%)
May 03, 2018	28.69	28.91	28.28	28.66	1,698,367	-0.01(-0.04%)
May 02, 2018	28.52	28.98	28.52	28.67	1,128,053	+0.12(+0.44%)
May 01, 2018	28.27	28.60	28.00	28.55	2,292,020	+0.18(+0.64%)
Apr 30, 2018	28.93	28.97	28.37	28.37	1,692,683	-0.45(-1.58%)
Apr 27, 2018	29.06	29.21	28.66	28.82	1,110,056	-0.23(-0.79%)
Apr 26, 2018	29.11	29.25	28.69	29.05	1,242,231	+0.17(+0.60%)
Apr 25, 2018	28.28	29.04	28.27	28.88	1,562,677	+0.45(+1.60%)
Apr 24, 2018	28.85	28.91	28.20	28.42	2,267,383	-0.24(-0.83%)
Apr 23, 2018	29.11	29.11	28.61	28.66	1,989,364	-0.46(-1.58%)
Apr 20, 2018	29.51	29.67	29.00	29.12	1,351,983	-0.55(-1.85%)
Apr 19, 2018	30.03	30.17	29.39	29.67	1,293,684	-0.39(-1.29%)
Apr 18, 2018	29.32	30.15	29.28	30.05	1,632,020	+0.71(+2.42%)
Apr 17, 2018	29.16	29.48	29.11	29.34	1,332,234	+0.18(+0.62%)
Apr 16, 2018	29.07	29.31	28.89	29.16	1,154,999	+0.08(+0.28%)
Apr 13, 2018	29.54	29.59	28.97	29.08	1,025,410	-0.21(-0.72%)
Apr 12, 2018	29.03	29.50	28.75	29.29	950,159	+0.37(+1.27%)
Apr 11, 2018	28.96	29.21	28.75	28.93	1,093,841	-0.20(-0.68%)
Apr 10, 2018	29.23	29.52	29.09	29.13	1,727,201	+0.32(+1.10%)
Apr 09, 2018	28.12	28.97	27.92	28.81	2,565,599	+0.80(+2.87%)
Apr 06, 2018	28.54	28.68	27.86	28.00	1,356,323	-0.72(-2.49%)
Apr 05, 2018	28.23	28.95	28.13	28.72	2,548,178	+0.62(+2.22%)
Apr 04, 2018	28.05	28.19	27.44	28.10	4,135,313	-0.42(-1.46%)
Apr 03, 2018	28.59	28.77	28.22	28.52	2,989,259	-0.04(-0.13%)
Apr 02, 2018	29.45	29.45	28.39	28.55	2,199,707	-0.89(-3.03%)
Mar 29, 2018		29.44	29.44	29.44	0	+0.90(+3.16%)
Mar 28, 2018	29.11	29.15	28.52	28.54	3,347,076	-0.30(-1.05%)
Mar 27, 2018	28.95	29.32	28.65	28.84	2,804,901	+0.02(+0.09%)
Mar 26, 2018	28.85	29.03	28.62	28.82	2,892,137	+0.11(+0.38%)
Mar 23, 2018	29.02	29.44	28.69	28.71	3,121,334	-0.21(-0.72%)
Mar 22, 2018	29.27	29.48	28.87	28.92	2,426,183	-0.77(-2.59%)
Mar 21, 2018	29.48	29.98	29.38	29.68	1,752,254	+0.43(+1.46%)
Mar 20, 2018	29.75	29.90	29.25	29.26	2,124,953	-0.51(-1.70%)
Mar 19, 2018	30.09	30.19	29.59	29.76	2,947,134	-0.52(-1.71%)
Mar 16, 2018	30.52	30.77	30.27	30.28	4,170,223	-0.26(-0.86%)
Mar 15, 2018	30.72	31.02	30.50	30.55	1,611,322	-0.27(-0.89%)
Mar 14, 2018	31.12	31.18	30.75	30.82	1,491,821	-0.06(-0.20%)
Mar 13, 2018	31.07	31.26	30.81	30.88	2,573,878	-0.08(-0.26%)
Mar 12, 2018	31.80	31.91	30.91	30.96	2,984,991	-0.90(-2.82%)
Mar 09, 2018	31.16	32.84	30.94	31.86	6,591,241	+0.97(+3.12%)
Mar 08, 2018	31.31	31.32	30.85	30.89	2,794,259	-0.29(-0.92%)
Mar 07, 2018		31.61	30.67	31.18	3,507,701	-0.32(-1.01%)
Mar 06, 2018	31.90	32.10	31.26	31.50	4,762,397	-0.15(-0.46%)
Mar 05, 2018		31.93	30.09	31.65	4,748,821	+1.42(+4.69%)
Mar 02, 2018	30.13	30.33	29.73	30.23	2,379,204	-0.01(-0.02%)

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.