Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	32.60	32.85	32.20	32.70	223,152	-0.30(-0.91%)
May 30, 2018	31.50	33.00	31.50	33.00	270,498	+1.60(+5.10%)
May 29, 2018	30.50	31.80	30.40	31.40	151,076	+0.20(+0.64%)
May 25, 2018		31.20	31.20	31.20	0	-1.70(-5.17%)
May 24, 2018	33.30	33.50	32.90	32.90	159,350	-0.70(-2.08%)
May 23, 2018	33.90	34.20	33.20	33.60	126,974	-0.50(-1.47%)
May 22, 2018	34.90	35.20	34.00	34.10	188,714	-0.70(-2.01%)
May 21, 2018	34.00	34.90	33.90	34.80	83,986	+0.70(+2.05%)
May 18, 2018	34.10	34.30	33.80	34.10	74,455	+0.00(+0.00%)
May 17, 2018	33.40	34.80	33.40	34.10	172,470	+0.80(+2.40%)
May 16, 2018	33.20	33.60	32.90	33.30	89,368	+0.10(+0.30%)
May 15, 2018	33.10	33.20	32.60	33.20	129,150	+0.10(+0.30%)
May 14, 2018	34.20	34.20	32.90	33.10	117,265	-0.40(-1.19%)
May 11, 2018	33.50	33.90	33.10	33.50	276,870	+0.20(+0.60%)
May 10, 2018	33.90	33.90	32.90	33.30	93,296	-0.50(-1.48%)
May 09, 2018	33.20	33.95	33.20	33.80	219,776	+1.20(+3.68%)
May 08, 2018	32.30	33.00	31.40	32.60	123,660	+0.10(+0.31%)
May 07, 2018	33.20	33.90	32.20	32.50	141,081	-0.70(-2.11%)
May 04, 2018	32.60	33.70	32.60	33.20	94,506	+0.20(+0.61%)
May 03, 2018	33.60	33.90	32.70	33.00	81,125	-0.90(-2.65%)
May 02, 2018	32.30	34.30	30.11	33.90	233,604	+1.20(+3.67%)
May 01, 2018	32.70	32.90	32.10	32.70	150,764	-0.40(-1.21%)
Apr 30, 2018	33.00	33.10	32.50	33.10	147,935	-0.10(-0.30%)
Apr 27, 2018	32.50	33.20	32.40	33.20	158,636	+0.30(+0.91%)
Apr 26, 2018	32.80	32.90	32.30	32.90	275,711	+0.60(+1.86%)
Apr 25, 2018	32.00	32.50	31.50	32.30	281,547	+0.00(+0.00%)
Apr 24, 2018	31.40	32.30	31.40	32.30	409,991	+0.80(+2.54%)
Apr 23, 2018	31.10	32.00	30.90	31.50	261,747	+0.20(+0.64%)
Apr 20, 2018	31.20	31.50	30.70	31.30	357,910	-0.30(-0.95%)
Apr 19, 2018	31.80	32.20	31.40	31.60	286,103	-0.20(-0.63%)
Apr 18, 2018	30.60	31.90	30.60	31.80	229,336	+1.30(+4.26%)
Apr 17, 2018	30.10	30.80	30.00	30.50	247,050	+0.40(+1.33%)
Apr 16, 2018	30.00	30.70	29.70	30.10	250,202	-0.10(-0.33%)
Apr 13, 2018	29.80	30.30	29.60	30.20	119,042	+0.60(+2.03%)
Apr 12, 2018	29.50	29.75	28.80	29.60	157,000	+0.30(+1.02%)
Apr 11, 2018	27.80	29.80	27.80	29.30	288,315	+1.10(+3.90%)
Apr 10, 2018	27.40	28.50	27.40	28.20	122,338	+1.20(+4.44%)
Apr 09, 2018	27.30	27.80	26.80	27.00	132,635	-0.20(-0.74%)
Apr 06, 2018	27.50	27.70	26.70	27.20	171,292	-0.30(-1.09%)
Apr 05, 2018	27.00	27.70	26.80	27.50	123,768	+0.60(+2.23%)
Apr 04, 2018	27.00	27.10	26.50	26.90	75,854	-0.40(-1.47%)
Apr 03, 2018	27.60	27.65	27.10	27.30	87,324	-0.20(-0.73%)
Apr 02, 2018	28.40	28.40	26.90	27.50	147,271	-0.40(-1.43%)
Mar 29, 2018		27.90	27.90	27.90	0	+0.50(+1.82%)
Mar 28, 2018	27.90	27.90	26.80	27.40	183,532	-0.50(-1.79%)
Mar 27, 2018	27.60	28.20	27.60	27.90	170,744	+0.10(+0.36%)
Mar 26, 2018	28.20	28.30	27.30	27.80	161,138	-0.10(-0.36%)
Mar 23, 2018	28.50	29.00	27.70	27.90	162,359	-0.20(-0.71%)
Mar 22, 2018	27.90	28.60	27.40	28.10	147,213	+0.20(+0.72%)
Mar 21, 2018	27.70	28.30	27.60	27.90	215,369	+0.20(+0.72%)
Mar 20, 2018	26.80	27.90	26.80	27.70	123,884	+1.10(+4.14%)
Mar 19, 2018	26.40	26.75	26.20	26.60	89,130	+0.20(+0.76%)
Mar 16, 2018	26.30	26.80	26.15	26.40	114,606	+0.00(+0.00%)
Mar 15, 2018	25.90	26.65	25.80	26.40	119,503	+0.40(+1.54%)
Mar 14, 2018	25.80	26.10	25.55	26.00	108,956	+0.40(+1.56%)
Mar 13, 2018	25.80	26.29	25.60	25.60	175,251	+0.00(+0.00%)
Mar 12, 2018	25.10	25.90	25.05	25.60	161,853	+0.60(+2.40%)
Mar 09, 2018	25.00	25.30	24.60	25.00	196,449	+0.00(+0.00%)
Mar 08, 2018	26.00	26.00	24.90	25.00	161,464	-0.40(-1.57%)
Mar 07, 2018			24.90	25.40	154,915	-0.30(-1.17%)
Mar 06, 2018	25.70	25.90	25.40	25.70	162,459	+0.20(+0.78%)
Mar 05, 2018	25.30	25.60	25.00	25.50	112,409	+0.20(+0.79%)
Mar 02, 2018	24.60	25.50	24.20	25.30	189,566	+0.60(+2.43%)

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.