Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	35.90	36.15	35.45	35.75	479,515	-0.25(-0.69%)
May 30, 2018	35.60	36.35	35.45	36.00	570,321	+0.65(+1.84%)
May 29, 2018	35.25	35.40	34.67	35.35	741,353	+0.10(+0.28%)
May 25, 2018		35.25	35.25	35.25	0	+0.30(+0.86%)
May 24, 2018	34.75	35.35	34.70	34.95	537,717	+0.05(+0.14%)
May 23, 2018	35.00	35.25	34.70	34.90	443,945	-0.15(-0.43%)
May 22, 2018	35.40	35.70	35.00	35.05	422,715	-0.10(-0.28%)
May 21, 2018	35.15	35.60	34.90	35.15	621,283	+0.10(+0.29%)
May 18, 2018	35.30	35.35	34.85	35.05	575,726	-0.15(-0.43%)
May 17, 2018	35.00	35.50	35.00	35.20	497,118	+0.20(+0.57%)
May 16, 2018	35.00	35.25	34.85	35.00	464,630	+0.10(+0.29%)
May 15, 2018	34.55	35.05	34.55	34.90	557,140	+0.30(+0.87%)
May 14, 2018	34.70	35.35	34.50	34.60	501,236	-0.15(-0.43%)
May 11, 2018	34.20	34.92	33.85	34.75	1,126,799	-0.25(-0.71%)
May 10, 2018	36.20	36.25	34.95	35.00	972,455	-0.70(-1.96%)
May 09, 2018	32.95	36.20	32.90	35.70	1,540,643	+3.15(+9.68%)
May 08, 2018	32.65	32.95	32.15	32.55	1,036,187	-0.15(-0.46%)
May 07, 2018	32.85	33.25	32.50	32.70	687,049	-0.15(-0.46%)
May 04, 2018	31.90	32.90	31.90	32.85	867,764	+0.80(+2.50%)
May 03, 2018	32.25	32.30	31.65	32.05	806,330	-0.35(-1.08%)
May 02, 2018	32.45	33.05	31.60	32.40	1,084,786	+0.00(+0.00%)
May 01, 2018	32.10	32.58	31.73	32.40	1,266,107	-0.05(-0.15%)
Apr 30, 2018	32.75	32.95	32.35	32.45	707,211	-0.20(-0.61%)
Apr 27, 2018	32.00	32.70	31.90	32.65	580,110	+0.55(+1.71%)
Apr 26, 2018	31.55	32.17	31.45	32.10	831,003	+0.60(+1.90%)
Apr 25, 2018	31.10	31.95	30.90	31.50	532,185	+0.45(+1.45%)
Apr 24, 2018	30.75	31.10	30.50	31.05	762,043	+0.50(+1.64%)
Apr 23, 2018	30.90	30.95	30.45	30.55	861,276	-0.30(-0.97%)
Apr 20, 2018	31.10	31.45	30.75	30.85	497,362	-0.35(-1.12%)
Apr 19, 2018	31.55	31.75	30.90	31.20	317,913	-0.50(-1.58%)
Apr 18, 2018	31.45	32.15	31.30	31.70	457,077	+0.50(+1.60%)
Apr 17, 2018	30.90	31.25	30.55	31.20	550,362	+0.55(+1.79%)
Apr 16, 2018	30.20	30.78	30.05	30.65	343,271	+0.65(+2.17%)
Apr 13, 2018	30.50	30.80	29.93	30.00	337,328	-0.50(-1.64%)
Apr 12, 2018	30.35	30.80	30.05	30.50	623,733	+0.35(+1.16%)
Apr 11, 2018	29.90	30.40	29.68	30.15	898,334	+0.20(+0.67%)
Apr 10, 2018	30.15	30.15	29.45	29.95	875,756	+0.10(+0.34%)
Apr 09, 2018	30.10	30.15	29.55	29.85	579,675	-0.05(-0.17%)
Apr 06, 2018	29.55	30.18	29.50	29.90	1,264,044	+0.10(+0.34%)
Apr 05, 2018	30.05	30.30	29.68	29.80	1,247,245	-0.05(-0.17%)
Apr 04, 2018	29.20	29.90	29.18	29.85	885,943	+0.35(+1.19%)
Apr 03, 2018	29.05	29.57	28.90	29.50	422,990	+0.50(+1.72%)
Apr 02, 2018	29.80	29.85	28.85	29.00	581,591	-0.85(-2.85%)
Mar 29, 2018		29.85	29.85	29.85	0	+0.40(+1.36%)
Mar 28, 2018	30.05	30.15	29.35	29.45	732,013	-0.50(-1.67%)
Mar 27, 2018	30.30	30.40	29.75	29.95	531,168	-0.25(-0.83%)
Mar 26, 2018	30.05	30.30	29.65	30.20	475,503	+0.40(+1.34%)
Mar 23, 2018	30.55	30.82	29.80	29.80	622,428	-0.70(-2.30%)
Mar 22, 2018	31.00	31.15	30.43	30.50	430,268	-0.55(-1.77%)
Mar 21, 2018	31.20	31.57	31.00	31.05	543,196	-0.20(-0.64%)
Mar 20, 2018	31.40	31.45	31.10	31.25	307,056	-0.10(-0.32%)
Mar 19, 2018	31.35	31.60	31.12	31.35	536,058	-0.05(-0.16%)
Mar 16, 2018	31.20	31.85	31.05	31.40	1,833,669	+0.15(+0.48%)
Mar 15, 2018	31.50	31.70	31.05	31.25	385,504	-0.30(-0.95%)
Mar 14, 2018	32.10	32.15	31.40	31.55	418,419	-0.50(-1.56%)
Mar 13, 2018	32.00	32.35	31.75	32.05	772,451	+0.25(+0.79%)
Mar 12, 2018	32.30	32.65	31.75	31.80	532,938	-0.45(-1.40%)
Mar 09, 2018	32.05	32.35	31.85	32.25	519,016	+0.40(+1.26%)
Mar 08, 2018	31.90	32.00	31.55	31.85	377,071	-0.05(-0.16%)
Mar 07, 2018		32.05		31.90	423,663	-0.10(-0.31%)
Mar 06, 2018	31.70	32.10	31.48	32.00	692,021	+0.25(+0.79%)
Mar 05, 2018	31.60	31.90	31.35	31.75	362,021	+0.10(+0.32%)
Mar 02, 2018	30.80	31.80	30.80	31.65	637,261	+0.65(+2.10%)

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.