Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	38.55	38.86	38.23	38.39	475,674	-0.08(-0.20%)
May 30, 2018	36.00	38.98	35.73	38.47	1,473,769	+5.47(+16.59%)
May 29, 2018	31.59	33.07	31.59	32.99	504,413	+1.13(+3.56%)
May 25, 2018		31.86	31.86	31.86	0	-0.23(-0.73%)
May 24, 2018	30.88	32.21	30.88	32.10	347,306	+1.21(+3.92%)
May 23, 2018	30.81	31.47	30.61	30.88	268,778	-0.23(-0.75%)
May 22, 2018	32.13	32.13	31.04	31.12	159,971	-0.90(-2.81%)
May 21, 2018	32.02	32.13	31.92	32.02	94,362	+0.12(+0.37%)
May 18, 2018	31.90	32.10	30.96	31.90	192,480	+0.12(+0.37%)
May 17, 2018	31.31	31.90	31.31	31.78	174,100	+0.47(+1.50%)
May 16, 2018	31.04	31.36	30.77	31.31	184,563	+0.43(+1.39%)
May 15, 2018	30.77	31.16	30.57	30.88	141,219	+0.08(+0.25%)
May 14, 2018	30.92	31.20	30.79	30.81	104,159	-0.08(-0.25%)
May 11, 2018	31.08	31.43	30.86	30.88	114,835	-0.23(-0.75%)
May 10, 2018	30.84	31.27	30.53	31.12	142,161	+0.27(+0.89%)
May 09, 2018	30.73	31.04	30.38	30.84	131,304	+0.16(+0.51%)
May 08, 2018	30.38	30.73	30.14	30.69	160,631	+0.23(+0.77%)
May 07, 2018	30.22	30.53	29.79	30.45	146,134	+0.35(+1.17%)
May 04, 2018	29.71	30.24	29.59	30.10	180,756	+0.20(+0.65%)
May 03, 2018	29.98	30.18	29.62	29.91	109,348	-0.20(-0.65%)
May 02, 2018	30.18	30.53	29.95	30.10	161,966	-0.08(-0.26%)
May 01, 2018	30.65	30.65	29.59	30.18	389,074	-0.66(-2.15%)
Apr 30, 2018	31.31	31.51	30.84	30.84	108,804	-0.35(-1.13%)
Apr 27, 2018	31.43	31.74	31.12	31.20	165,396	-0.12(-0.37%)
Apr 26, 2018	31.12	31.59	30.77	31.31	165,125	+0.27(+0.88%)
Apr 25, 2018	29.87	31.27	29.79	31.04	234,896	+1.09(+3.66%)
Apr 24, 2018	30.38	30.49	29.77	29.95	319,892	-0.27(-0.91%)
Apr 23, 2018	30.45	30.73	30.18	30.22	121,645	-0.20(-0.64%)
Apr 20, 2018	30.57	30.65	30.30	30.41	109,559	-0.27(-0.89%)
Apr 19, 2018	30.84	31.00	30.22	30.69	82,251	-0.27(-0.88%)
Apr 18, 2018	31.24	31.47	30.88	30.96	208,564	-0.16(-0.50%)
Apr 17, 2018	31.51	31.51	30.86	31.12	309,453	-0.12(-0.38%)
Apr 16, 2018	31.12	31.31	30.84	31.24	325,140	+0.43(+1.40%)
Apr 13, 2018	31.16	31.31	30.73	30.81	241,938	-0.16(-0.51%)
Apr 12, 2018	30.69	31.18	30.41	30.96	203,678	+0.47(+1.54%)
Apr 11, 2018	30.45	30.69	30.26	30.49	260,792	+0.00(+0.00%)
Apr 10, 2018	30.18	30.49	29.87	30.49	288,932	+0.78(+2.63%)
Apr 09, 2018	30.29	30.49	29.67	29.71	222,962	-0.27(-0.91%)
Apr 06, 2018	30.29	30.64	29.48	29.98	192,793	-0.43(-1.41%)
Apr 05, 2018	29.52	30.76	29.52	30.41	459,956	+0.86(+2.89%)
Apr 04, 2018	29.05	29.87	28.97	29.56	484,416	+0.35(+1.20%)
Apr 03, 2018	29.94	29.94	28.04	29.21	393,117	-0.74(-2.47%)
Apr 02, 2018	29.83	30.06	29.01	29.94	359,940	+0.08(+0.26%)
Mar 29, 2018		29.87	29.87	29.87	0	+4.04(+15.66%)
Mar 28, 2018	25.36	25.82	24.81	25.82	400,282	+0.47(+1.84%)
Mar 27, 2018	25.55	26.06	25.28	25.36	156,552	-0.12(-0.46%)
Mar 26, 2018	25.24	25.59	24.85	25.47	96,018	+0.62(+2.50%)
Mar 23, 2018	25.24	25.47	24.81	24.85	185,544	-0.23(-0.93%)
Mar 22, 2018	24.66	25.39	24.66	25.08	144,080	+0.16(+0.62%)
Mar 21, 2018	24.77	25.16	24.77	24.93	50,957	+0.19(+0.79%)
Mar 20, 2018	24.97	24.97	24.69	24.73	98,192	-0.23(-0.93%)
Mar 19, 2018	24.93	25.16	24.31	24.97	100,882	-0.04(-0.16%)
Mar 16, 2018	24.77	25.24	24.54	25.01	298,290	+0.16(+0.63%)
Mar 15, 2018	24.89	24.97	24.42	24.85	371,871	-0.04(-0.16%)
Mar 14, 2018	24.85	25.01	24.77	24.89	331,600	+0.04(+0.16%)
Mar 13, 2018	24.77	25.08	24.73	24.85	116,079	+0.16(+0.63%)
Mar 12, 2018	24.62	25.04	24.46	24.69	144,052	+0.08(+0.32%)
Mar 09, 2018	24.73	24.73	24.31	24.62	247,805	+0.00(+0.00%)
Mar 08, 2018	24.58	24.66	24.15	24.62	78,569	+0.04(+0.16%)
Mar 07, 2018		24.85		24.58	95,779	-0.12(-0.47%)
Mar 06, 2018	24.62	24.81	24.07	24.69	72,588	+0.19(+0.79%)
Mar 05, 2018	24.50	24.77	24.07	24.50	79,234	-0.27(-1.10%)
Mar 02, 2018	23.58	24.81	23.02	24.77	212,458	+1.05(+4.43%)

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.