Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	37.78	38.17	37.14	37.50	465,199	-0.31(-0.82%)
May 30, 2018	37.47	38.34	37.34	37.81	319,256	+0.40(+1.08%)
May 29, 2018	37.22	38.00	37.22	37.41	254,078	+0.00(+0.00%)
May 25, 2018		37.41	37.41	37.41	0	+0.12(+0.33%)
May 24, 2018	37.53	37.72	36.88	37.28	431,479	-0.28(-0.74%)
May 23, 2018	38.09	38.31	37.47	37.56	459,021	-0.84(-2.18%)
May 22, 2018	38.03	38.86	37.88	38.40	443,665	+0.40(+1.06%)
May 21, 2018	37.62	38.12	37.47	38.00	312,592	+0.71(+1.91%)
May 18, 2018	37.10	37.50	36.85	37.28	384,453	+0.19(+0.50%)
May 17, 2018	36.48	37.59	36.48	37.10	324,837	+0.28(+0.76%)
May 16, 2018	35.73	37.07	35.73	36.82	551,524	+1.18(+3.31%)
May 15, 2018	34.74	35.70	34.46	35.64	718,287	+0.81(+2.32%)
May 14, 2018	34.96	35.42	34.62	34.83	710,734	-0.09(-0.27%)
May 11, 2018	35.51	35.51	34.80	34.93	474,651	-0.74(-2.09%)
May 10, 2018	35.89	36.35	35.61	35.67	355,049	-0.06(-0.17%)
May 09, 2018	36.23	36.23	35.27	35.73	377,980	-0.34(-0.95%)
May 08, 2018	35.58	36.17	35.33	36.07	388,650	+0.37(+1.04%)
May 07, 2018	34.40	36.32	34.18	35.70	805,284	+1.46(+4.26%)
May 04, 2018	33.87	34.68	33.81	34.24	302,551	+0.16(+0.45%)
May 03, 2018	33.84	34.43	33.41	34.09	319,442	+0.00(+0.00%)
May 02, 2018	34.96	35.13	33.96	34.09	383,930	-0.68(-1.96%)
May 01, 2018	34.12	34.86	33.50	34.77	522,871	+0.47(+1.36%)
Apr 30, 2018	33.62	34.86	33.62	34.31	664,990	+0.56(+1.65%)
Apr 27, 2018	33.19	33.84	32.85	33.75	703,401	+0.59(+1.78%)
Apr 26, 2018	35.05	36.04	32.82	33.16	2,189,518	-3.94(-10.62%)
Apr 25, 2018	38.46	38.62	36.97	37.10	659,142	-1.52(-3.94%)
Apr 24, 2018	38.59	39.02	38.24	38.62	502,084	+0.43(+1.14%)
Apr 23, 2018	38.46	38.46	37.78	38.18	291,019	-0.09(-0.24%)
Apr 20, 2018	39.02	39.11	38.03	38.28	337,657	-0.87(-2.22%)
Apr 19, 2018	39.24	39.61	39.02	39.14	255,379	-0.31(-0.79%)
Apr 18, 2018	39.42	39.76	38.99	39.45	348,003	+0.16(+0.39%)
Apr 17, 2018	38.65	39.39	38.52	39.30	442,564	+0.93(+2.43%)
Apr 16, 2018	37.97	38.52	37.66	38.37	522,887	+0.62(+1.64%)
Apr 13, 2018	37.84	38.00	36.79	37.75	314,604	+0.16(+0.41%)
Apr 12, 2018	38.37	38.49	35.36	37.59	428,632	-0.59(-1.54%)
Apr 11, 2018	37.34	38.37	37.34	38.18	311,333	+0.59(+1.57%)
Apr 10, 2018	36.94	37.69	36.86	37.59	322,358	+1.18(+3.24%)
Apr 09, 2018	36.45	36.91	36.20	36.41	463,453	+0.37(+1.03%)
Apr 06, 2018	36.26	36.63	36.26	36.04	482,919	-0.40(-1.11%)
Apr 05, 2018	36.60	36.79	36.20	36.45	269,389	+0.00(+0.00%)
Apr 04, 2018	35.42	36.66	34.89	36.45	529,790	+0.40(+1.12%)
Apr 03, 2018	34.96	36.20	34.68	36.04	570,324	+1.21(+3.47%)
Apr 02, 2018	35.39	35.58	34.27	34.83	590,269	-0.65(-1.84%)
Mar 29, 2018		35.48	35.48	35.48	0	+0.65(+1.87%)
Mar 28, 2018	35.14	35.44	34.52	34.83	484,812	-0.31(-0.88%)
Mar 27, 2018	36.23	36.59	35.03	35.14	475,143	-0.87(-2.41%)
Mar 26, 2018	35.61	36.10	34.86	36.01	317,773	+0.96(+2.74%)
Mar 23, 2018	35.64	35.92	35.02	35.05	344,653	-0.47(-1.31%)
Mar 22, 2018	35.89	36.26	35.48	35.51	292,479	-0.84(-2.30%)
Mar 21, 2018	35.89	36.57	35.89	36.35	308,593	+0.47(+1.30%)
Mar 20, 2018	35.89	36.45	35.50	35.89	274,418	+0.00(+0.00%)
Mar 19, 2018	36.45	36.45	35.30	35.89	576,378	-0.81(-2.20%)
Mar 16, 2018	36.60	37.19	36.45	36.69	862,376	+0.12(+0.34%)
Mar 15, 2018	36.20	36.66	36.14	36.57	245,797	+0.34(+0.94%)
Mar 14, 2018	36.69	36.79	36.07	36.23	983,212	-0.31(-0.85%)
Mar 13, 2018	37.44	37.47	36.29	36.54	970,404	-0.71(-1.92%)
Mar 12, 2018	37.00	38.12	35.60	37.25	816,004	+0.22(+0.59%)
Mar 09, 2018	36.57	37.13	35.65	37.03	750,711	+0.74(+2.05%)
Mar 08, 2018	35.95	36.38	35.58	36.29	621,369	+0.53(+1.47%)
Mar 07, 2018	35.20	35.86	34.77	35.76	359,332	+0.31(+0.87%)
Mar 06, 2018	35.30	35.95	34.99	35.45	588,225	+0.40(+1.15%)
Mar 05, 2018	34.68	35.24	34.40	35.05	844,107	+0.22(+0.62%)
Mar 02, 2018	33.59	34.96	33.22	34.83	1,035,909	+0.96(+2.84%)

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.