Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	36.35	36.58	35.77	36.16	1,361,987	-0.14(-0.40%)
May 30, 2018	35.97	36.52	35.97	36.30	1,728,710	+0.55(+1.53%)
May 29, 2018	35.37	35.83	35.14	35.75	1,568,159	+0.15(+0.43%)
May 25, 2018		35.60	35.60	35.60	0	+0.57(+1.61%)
May 24, 2018	34.72	35.22	34.54	35.04	627,454	+0.32(+0.91%)
May 23, 2018	34.66	34.99	34.50	34.72	514,882	-0.18(-0.52%)
May 22, 2018	35.51	35.54	34.86	34.90	922,277	-0.55(-1.54%)
May 21, 2018	35.29	35.65	35.22	35.45	1,337,384	+0.44(+1.26%)
May 18, 2018	35.20	35.37	34.90	35.01	1,134,875	-0.32(-0.89%)
May 17, 2018	34.78	35.68	34.71	35.32	1,743,459	+0.56(+1.60%)
May 16, 2018	34.80	34.96	34.61	34.77	1,240,108	+0.13(+0.39%)
May 15, 2018	34.70	35.11	34.46	34.63	1,761,962	+0.10(+0.28%)
May 14, 2018	33.56	35.12	33.46	34.54	4,469,974	+1.02(+3.06%)
May 11, 2018	33.80	33.80	33.05	33.51	992,602	-0.27(-0.79%)
May 10, 2018	32.28	33.96	32.21	33.78	2,442,430	+1.59(+4.94%)
May 09, 2018	32.29	32.74	32.19	32.19	2,138,297	-0.34(-1.03%)
May 08, 2018	32.21	32.53	32.00	32.53	1,264,906	+0.54(+1.68%)
May 07, 2018	32.37	32.65	31.92	31.99	664,978	-0.29(-0.89%)
May 04, 2018	31.97	32.40	31.73	32.28	772,870	+0.25(+0.78%)
May 03, 2018	32.36	32.73	31.62	32.03	1,125,568	-0.49(-1.50%)
May 02, 2018	32.27	33.06	32.06	32.52	1,800,759	-0.09(-0.26%)
May 01, 2018	32.42	32.74	32.03	32.60	1,522,675	+0.79(+2.50%)
Apr 30, 2018	32.02	32.61	31.80	31.81	1,666,758	+0.10(+0.30%)
Apr 27, 2018	32.36	33.73	31.65	31.71	3,614,646	-0.33(-1.02%)
Apr 26, 2018	33.00	33.33	32.01	32.04	2,784,520	-0.29(-0.89%)
Apr 25, 2018	32.79	32.79	32.19	32.33	1,510,883	-0.47(-1.43%)
Apr 24, 2018	33.86	33.92	32.51	32.79	1,399,421	-0.75(-2.23%)
Apr 23, 2018	33.57	34.22	33.21	33.54	997,616	+0.03(+0.09%)
Apr 20, 2018	33.47	33.94	33.29	33.51	881,553	-0.04(-0.11%)
Apr 19, 2018	33.35	33.68	33.16	33.55	1,401,740	-0.01(-0.03%)
Apr 18, 2018	33.12	34.17	33.11	33.56	1,476,600	+0.61(+1.86%)
Apr 17, 2018	32.85	33.18	32.60	32.95	1,815,668	+0.45(+1.39%)
Apr 16, 2018	31.61	32.83	31.61	32.50	1,490,055	+1.14(+3.63%)
Apr 13, 2018	32.02	32.05	31.22	31.36	923,693	-0.42(-1.33%)
Apr 12, 2018	31.30	32.20	31.20	31.78	1,656,582	+0.66(+2.12%)
Apr 11, 2018	30.88	31.46	30.88	31.12	1,071,529	+0.11(+0.37%)
Apr 10, 2018	30.99	31.13	30.66	31.00	1,308,183	+0.51(+1.66%)
Apr 09, 2018	30.77	30.90	30.48	30.50	980,331	-0.15(-0.50%)
Apr 06, 2018	31.43	31.69	30.42	30.65	1,133,188	-1.07(-3.38%)
Apr 05, 2018	30.75	31.87	30.75	31.72	2,975,881	+1.04(+3.40%)
Apr 04, 2018	29.53	30.72	29.47	30.68	1,095,419	+0.60(+2.01%)
Apr 03, 2018	29.48	30.13	29.36	30.07	1,423,592	+0.61(+2.08%)
Apr 02, 2018	30.42	30.70	29.36	29.46	1,178,261	-1.05(-3.45%)
Mar 29, 2018		30.52	30.52	30.52	0	+0.51(+1.69%)
Mar 28, 2018	30.52	30.52	29.76	30.01	1,135,034	-0.46(-1.51%)
Mar 27, 2018	30.82	31.10	30.34	30.47	920,142	-0.17(-0.56%)
Mar 26, 2018	30.12	30.71	30.02	30.64	1,177,104	+0.91(+3.06%)
Mar 23, 2018	30.97	31.06	29.68	29.73	1,704,233	-1.11(-3.60%)
Mar 22, 2018	31.86	32.16	30.82	30.84	1,561,678	-1.32(-4.11%)
Mar 21, 2018	32.11	32.36	31.77	32.16	1,038,466	+0.05(+0.15%)
Mar 20, 2018	32.26	32.36	31.93	32.11	886,918	-0.07(-0.21%)
Mar 19, 2018	31.65	32.29	31.63	32.18	1,736,412	+0.38(+1.21%)
Mar 16, 2018	31.71	32.23	31.70	31.80	1,495,267	+0.09(+0.27%)
Mar 15, 2018	32.32	32.63	31.68	31.71	1,334,368	-0.67(-2.07%)
Mar 14, 2018	31.99	32.61	31.96	32.38	1,837,192	+0.48(+1.50%)
Mar 13, 2018	33.04	33.09	31.90	31.90	2,614,094	-0.99(-3.02%)
Mar 12, 2018	33.93	34.12	32.88	32.90	2,461,467	-0.96(-2.82%)
Mar 09, 2018	34.25	34.52	33.48	33.86	1,870,756	-0.30(-0.87%)
Mar 08, 2018	34.53	35.02	34.13	34.15	783,235	-0.09(-0.25%)
Mar 07, 2018		34.58		34.24	1,147,876	+0.14(+0.42%)
Mar 06, 2018	33.89	34.09	33.53	34.09	1,217,424	+0.34(+1.02%)
Mar 05, 2018	33.36	34.07	33.24	33.75	1,049,465	-0.02(-0.06%)
Mar 02, 2018	33.03	33.83	32.60	33.77	1,331,987	+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.