Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	42.88	44.33	42.60	42.64	4,502,091	-0.42(-0.99%)
May 30, 2018	41.56	43.38	41.27	43.06	2,189,028	+1.97(+4.79%)
May 29, 2018	40.09	41.55	40.06	41.09	2,578,975	+0.89(+2.23%)
May 25, 2018		40.20	40.20	40.20	0	-0.99(-2.41%)
May 24, 2018	40.60	41.72	40.28	41.19	2,636,393	+0.37(+0.91%)
May 23, 2018	40.41	41.20	40.09	40.82	1,882,760	+0.17(+0.42%)
May 22, 2018	41.88	41.94	40.44	40.65	2,242,081	-0.81(-1.96%)
May 21, 2018	40.85	41.62	40.85	41.47	2,089,096	+0.80(+1.96%)
May 18, 2018	40.39	41.14	40.17	40.67	3,233,282	+0.54(+1.35%)
May 17, 2018	38.31	40.26	38.28	40.13	3,364,995	+2.09(+5.49%)
May 16, 2018	37.84	38.33	37.49	38.04	1,720,482	+0.17(+0.45%)
May 15, 2018	37.77	38.17	37.42	37.87	1,496,976	-0.11(-0.29%)
May 14, 2018	37.42	38.19	37.36	37.98	4,376,206	+0.92(+2.49%)
May 11, 2018	37.32	37.58	36.97	37.05	2,014,044	-0.04(-0.12%)
May 10, 2018	37.35	37.40	36.63	37.10	1,639,410	+0.08(+0.22%)
May 09, 2018	35.84	37.37	35.59	37.02	2,950,616	+1.44(+4.06%)
May 08, 2018	35.04	35.58	34.46	35.57	3,893,676	+0.73(+2.09%)
May 07, 2018	35.70	35.79	34.81	34.85	2,326,213	-0.48(-1.35%)
May 04, 2018	34.99	35.63	34.41	35.32	2,093,092	+0.40(+1.16%)
May 03, 2018	34.38	35.44	33.67	34.92	3,664,481	+0.14(+0.41%)
May 02, 2018	34.33	35.31	34.17	34.78	2,786,712	+0.39(+1.12%)
May 01, 2018	34.24	34.52	33.56	34.39	2,402,606	+0.00(+0.00%)
Apr 30, 2018	33.57	35.21	33.41	34.39	3,578,142	+0.99(+2.95%)
Apr 27, 2018	34.47	34.59	33.36	33.40	2,189,834	-1.14(-3.30%)
Apr 26, 2018	34.06	34.70	33.70	34.54	2,503,693	+0.70(+2.07%)
Apr 25, 2018	33.38	33.98	32.93	33.84	2,593,294	+0.10(+0.29%)
Apr 24, 2018	34.17	34.95	33.53	33.74	1,900,318	-0.28(-0.82%)
Apr 23, 2018	34.43	34.50	33.47	34.02	2,444,142	-0.24(-0.71%)
Apr 20, 2018	34.46	34.47	34.08	34.26	1,386,619	-0.15(-0.44%)
Apr 19, 2018	34.09	34.55	33.86	34.42	1,816,787	+0.26(+0.76%)
Apr 18, 2018	33.65	34.56	33.23	34.16	1,992,157	+0.51(+1.52%)
Apr 17, 2018	33.41	33.74	33.27	33.65	1,402,522	+0.31(+0.94%)
Apr 16, 2018	32.83	33.50	32.48	33.33	2,304,372	+0.70(+2.14%)
Apr 13, 2018	31.95	32.86	31.81	32.63	2,280,035	+0.94(+2.97%)
Apr 12, 2018	31.47	31.82	31.12	31.69	2,534,116	+0.23(+0.74%)
Apr 11, 2018	30.94	31.57	30.66	31.46	2,035,478	+0.25(+0.81%)
Apr 10, 2018	31.61	31.63	31.04	31.20	2,840,278	+0.30(+0.96%)
Apr 09, 2018	31.49	31.67	30.89	30.91	1,826,395	-0.43(-1.37%)
Apr 06, 2018	31.71	32.08	31.14	31.34	2,108,447	-0.45(-1.41%)
Apr 05, 2018	31.12	31.90	31.12	31.79	1,669,712	+0.76(+2.46%)
Apr 04, 2018	30.19	31.12	29.90	31.03	1,883,213	+0.38(+1.23%)
Apr 03, 2018	30.30	30.79	29.99	30.65	1,869,448	+0.50(+1.67%)
Apr 02, 2018	30.31	30.34	29.13	30.15	3,707,770	-0.27(-0.88%)
Mar 29, 2018		30.42	30.42	30.42	0	+0.60(+2.02%)
Mar 28, 2018	30.02	30.36	29.63	29.81	2,408,771	-0.06(-0.21%)
Mar 27, 2018	30.65	30.84	29.74	29.88	1,907,654	-0.57(-1.89%)
Mar 26, 2018	29.75	30.51	29.70	30.45	2,290,893	+0.97(+3.29%)
Mar 23, 2018	29.99	30.62	29.46	29.48	1,539,948	-0.34(-1.14%)
Mar 22, 2018	29.95	30.47	29.81	29.82	1,576,203	-0.43(-1.42%)
Mar 21, 2018	29.72	30.59	29.72	30.25	2,706,926	+0.61(+2.06%)
Mar 20, 2018	28.58	29.78	28.58	29.64	3,011,739	+1.36(+4.82%)
Mar 19, 2018	28.47	28.54	27.81	28.28	2,021,166	-0.48(-1.65%)
Mar 16, 2018	28.20	28.88	28.02	28.76	1,921,639	+0.71(+2.53%)
Mar 15, 2018	27.67	28.10	27.06	28.05	2,095,304	+0.28(+1.00%)
Mar 14, 2018	27.61	28.04	27.48	27.77	2,630,018	+0.29(+1.04%)
Mar 13, 2018	27.41	27.92	27.25	27.48	3,118,363	+0.05(+0.20%)
Mar 12, 2018	28.59	28.60	27.39	27.43	2,312,837	-1.18(-4.14%)
Mar 09, 2018	28.93	29.07	28.18	28.61	2,339,257	-0.03(-0.09%)
Mar 08, 2018	28.66	28.86	27.88	28.64	2,127,376	+0.18(+0.63%)
Mar 07, 2018		28.91		28.46	1,725,866	+0.22(+0.76%)
Mar 06, 2018	27.95	28.50	27.77	28.24	2,716,425	+0.47(+1.68%)
Mar 05, 2018	27.49	28.02	27.37	27.78	1,517,224	+0.12(+0.42%)
Mar 02, 2018	26.57	27.71	26.43	27.66	1,794,325	+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.