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%)
Mar 01, 2018	30.24	30.61	29.83	30.23	2,771,621	+0.15(+0.49%)
Feb 28, 2018	30.39	30.81	30.08	30.09	5,699,300	-0.23(-0.77%)
Feb 27, 2018	30.49	31.20	30.17	30.32	3,876,967	-0.31(-1.00%)
Feb 26, 2018	30.85	30.97	30.00	30.63	3,261,774	-0.12(-0.38%)
Feb 23, 2018	29.37	30.96	29.35	30.74	5,238,901	+1.67(+5.76%)
Feb 22, 2018				29.07	3,151,894	+0.31(+1.06%)
Feb 21, 2018	27.63	29.45	27.49	28.76	6,405,827	+1.25(+4.55%)
Feb 20, 2018	27.05	27.64	27.02	27.51	3,830,065	+0.37(+1.37%)
Feb 16, 2018		27.14	27.14	27.14	0	-0.10(-0.38%)
Feb 15, 2018	27.46	27.49	26.99	27.24	3,014,089	+0.03(+0.11%)
Feb 14, 2018	27.20	27.42	26.97	27.21	3,380,896	-0.10(-0.36%)
Feb 13, 2018	27.82	27.93	27.19	27.31	2,404,541	-0.52(-1.87%)
Feb 12, 2018	27.39	28.00	27.27	27.83	3,137,483	+0.64(+2.34%)
Feb 09, 2018	27.58	27.78	26.98	27.19	4,468,509	-0.33(-1.20%)
Feb 08, 2018	28.32	28.46	27.48	27.52	5,519,282	-1.08(-3.76%)
Feb 07, 2018	28.27	29.09	28.27	28.60	4,098,492	-0.03(-0.11%)
Feb 06, 2018	28.26	28.86	24.69	28.63	7,664,963	-1.23(-4.11%)
Feb 05, 2018	30.20	30.52	29.68	29.86	3,179,771	-0.68(-2.22%)
Feb 02, 2018	31.08	31.17	30.45	30.53	3,550,099	-0.95(-3.03%)
Feb 01, 2018	31.72	31.91	31.16	31.49	1,916,420	-0.49(-1.53%)
Jan 31, 2018	32.45	32.53	31.89	31.98	2,288,388	-0.43(-1.32%)
Jan 30, 2018	32.62	32.80	32.34	32.40	2,569,057	-0.40(-1.21%)
Jan 29, 2018	32.73	33.03	32.68	32.80	2,412,136	-0.19(-0.57%)
Jan 26, 2018	32.51	33.03	32.26	32.99	2,483,301	+0.58(+1.79%)
Jan 25, 2018	32.81	32.92	32.36	32.41	1,741,215	-0.34(-1.03%)
Jan 24, 2018	32.99	33.20	32.58	32.75	4,259,286	-0.05(-0.15%)
Jan 23, 2018	32.38	32.97	32.32	32.79	4,107,095	+0.37(+1.15%)
Jan 22, 2018	32.53	32.56	32.23	32.42	1,946,553	+0.04(+0.13%)
Jan 19, 2018	32.50	32.56	32.31	32.38	2,334,627	-0.12(-0.36%)
Jan 18, 2018	32.49	32.67	32.35	32.50	2,095,370	+0.23(+0.72%)
Jan 17, 2018	32.39	32.56	32.19	32.26	2,905,358	-0.15(-0.45%)
Jan 16, 2018	32.89	32.94	32.38	32.41	3,515,676	-0.23(-0.71%)
Jan 12, 2018		32.64	32.64	32.64	0	+0.11(+0.34%)
Jan 11, 2018	31.47	32.59	31.47	32.53	3,124,564	+0.82(+2.60%)
Jan 10, 2018			31.50	31.71	3,272,275	-0.48(-1.48%)
Jan 09, 2018	32.87	32.87	31.97	32.18	3,841,231	-0.71(-2.15%)
Jan 08, 2018	33.84	33.90	32.86	32.89	2,500,887	-1.15(-3.39%)
Jan 05, 2018	33.85	34.32	33.48	34.05	2,649,386	+0.11(+0.32%)
Jan 04, 2018	34.02	34.15	33.58	33.94	3,253,932	+0.12(+0.34%)
Jan 03, 2018	33.57	34.01	33.44	33.82	4,224,338	+0.37(+1.11%)

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.