Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	36.38	36.62	35.81	36.19	1,360,610	-0.14(-0.40%)
May 30, 2018	36.00	36.55	36.00	36.34	1,726,962	+0.55(+1.53%)
May 29, 2018	35.41	35.87	35.18	35.79	1,566,574	+0.15(+0.43%)
May 25, 2018		35.64	35.64	35.64	0	+0.57(+1.61%)
May 24, 2018	34.76	35.25	34.57	35.07	626,820	+0.32(+0.91%)
May 23, 2018	34.70	35.02	34.53	34.76	514,362	-0.18(-0.52%)
May 22, 2018	35.54	35.58	34.90	34.94	921,344	-0.55(-1.54%)
May 21, 2018	35.32	35.69	35.25	35.48	1,336,032	+0.44(+1.26%)
May 18, 2018	35.23	35.41	34.94	35.04	1,133,728	-0.32(-0.89%)
May 17, 2018	34.81	35.71	34.75	35.36	1,741,697	+0.56(+1.60%)
May 16, 2018	34.83	34.99	34.65	34.80	1,238,855	+0.13(+0.39%)
May 15, 2018	34.74	35.15	34.50	34.67	1,760,181	+0.10(+0.28%)
May 14, 2018	33.59	35.16	33.49	34.57	4,465,455	+1.03(+3.06%)
May 11, 2018	33.83	33.83	33.09	33.55	991,599	-0.27(-0.79%)
May 10, 2018	32.31	34.00	32.24	33.82	2,439,960	+1.59(+4.94%)
May 09, 2018	32.32	32.77	32.22	32.22	2,136,135	-0.34(-1.03%)
May 08, 2018	32.24	32.56	32.03	32.56	1,263,627	+0.54(+1.68%)
May 07, 2018	32.41	32.68	31.95	32.02	664,306	-0.29(-0.89%)
May 04, 2018	32.00	32.43	31.76	32.31	772,089	+0.25(+0.78%)
May 03, 2018	32.40	32.76	31.65	32.06	1,124,430	-0.49(-1.50%)
May 02, 2018	32.30	33.10	32.09	32.55	1,798,938	-0.09(-0.26%)
May 01, 2018	32.45	32.77	32.06	32.64	1,521,135	+0.80(+2.50%)
Apr 30, 2018	32.05	32.65	31.83	31.84	1,665,073	+0.10(+0.30%)
Apr 27, 2018	32.40	33.77	31.68	31.74	3,610,992	-0.33(-1.02%)
Apr 26, 2018	33.03	33.36	32.04	32.07	2,781,705	-0.29(-0.89%)
Apr 25, 2018	32.83	32.83	32.22	32.36	1,509,356	-0.47(-1.43%)
Apr 24, 2018	33.89	33.96	32.54	32.83	1,398,006	-0.75(-2.23%)
Apr 23, 2018	33.60	34.26	33.24	33.58	996,607	+0.03(+0.09%)
Apr 20, 2018	33.50	33.98	33.33	33.55	880,662	-0.04(-0.11%)
Apr 19, 2018	33.38	33.71	33.19	33.59	1,400,323	-0.01(-0.03%)
Apr 18, 2018	33.15	34.21	33.14	33.59	1,475,107	+0.61(+1.86%)
Apr 17, 2018	32.89	33.21	32.64	32.98	1,813,832	+0.45(+1.39%)
Apr 16, 2018	31.64	32.87	31.64	32.53	1,488,549	+1.14(+3.63%)
Apr 13, 2018	32.05	32.08	31.26	31.39	922,759	-0.42(-1.33%)
Apr 12, 2018	31.33	32.23	31.24	31.81	1,654,908	+0.66(+2.12%)
Apr 11, 2018	30.91	31.50	30.91	31.15	1,070,446	+0.12(+0.37%)
Apr 10, 2018	31.03	31.16	30.69	31.04	1,306,860	+0.51(+1.66%)
Apr 09, 2018	30.80	30.93	30.51	30.53	979,340	-0.15(-0.50%)
Apr 06, 2018	31.47	31.73	30.45	30.68	1,132,042	-1.07(-3.38%)
Apr 05, 2018	30.79	31.90	30.79	31.75	2,972,872	+1.05(+3.40%)
Apr 04, 2018	29.56	30.75	29.50	30.71	1,094,311	+0.60(+2.01%)
Apr 03, 2018	29.51	30.16	29.39	30.11	1,422,153	+0.61(+2.08%)
Apr 02, 2018	30.45	30.73	29.39	29.49	1,177,070	-1.05(-3.45%)
Mar 29, 2018		30.55	30.55	30.55	0	+0.51(+1.69%)
Mar 28, 2018	30.55	30.55	29.79	30.04	1,133,886	-0.46(-1.51%)
Mar 27, 2018	30.85	31.13	30.37	30.50	919,212	-0.17(-0.56%)
Mar 26, 2018	30.15	30.74	30.05	30.67	1,175,914	+0.91(+3.06%)
Mar 23, 2018	31.00	31.09	29.71	29.76	1,702,510	-1.11(-3.60%)
Mar 22, 2018	31.89	32.20	30.85	30.87	1,560,099	-1.32(-4.11%)
Mar 21, 2018	32.15	32.40	31.80	32.20	1,037,416	+0.05(+0.15%)
Mar 20, 2018	32.29	32.40	31.97	32.15	886,022	-0.07(-0.21%)
Mar 19, 2018	31.68	32.32	31.66	32.21	1,734,656	+0.38(+1.20%)
Mar 16, 2018	31.74	32.26	31.73	31.83	1,493,755	+0.09(+0.27%)
Mar 15, 2018	32.35	32.66	31.72	31.74	1,333,019	-0.67(-2.07%)
Mar 14, 2018	32.02	32.64	31.99	32.42	1,835,334	+0.48(+1.50%)
Mar 13, 2018	33.08	33.12	31.94	31.94	2,611,451	-1.00(-3.02%)
Mar 12, 2018	33.97	34.16	32.91	32.93	2,458,979	-0.96(-2.83%)
Mar 09, 2018	34.28	34.55	33.52	33.89	1,868,865	-0.30(-0.87%)
Mar 08, 2018	34.57	35.06	34.17	34.19	782,443	-0.09(-0.25%)
Mar 07, 2018		34.62		34.27	1,146,716	+0.14(+0.42%)
Mar 06, 2018	33.93	34.13	33.56	34.13	1,216,193	+0.34(+1.02%)
Mar 05, 2018	33.39	34.10	33.28	33.78	1,048,404	-0.02(-0.06%)
Mar 02, 2018	33.07	33.87	32.64	33.80	1,330,641	+0.36(+1.09%)

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.