Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	33.01	33.07	31.56	31.76	1,012,105	-1.26(-3.82%)
May 30, 2018	32.78	33.38	32.61	33.02	690,732	+0.58(+1.79%)
May 29, 2018	32.59	33.00	31.93	32.44	670,767	-0.50(-1.53%)
May 25, 2018		32.94	32.94	32.94	0	-0.62(-1.85%)
May 24, 2018	33.30	33.70	33.06	33.56	672,791	+0.18(+0.54%)
May 23, 2018	33.44	33.59	33.09	33.38	754,858	-0.44(-1.31%)
May 22, 2018	34.55	34.92	33.77	33.83	544,217	-0.67(-1.93%)
May 21, 2018	34.13	34.53	34.03	34.49	435,061	+0.68(+2.02%)
May 18, 2018	33.91	34.37	33.79	33.81	639,967	-0.08(-0.23%)
May 17, 2018	33.36	33.96	33.20	33.89	652,752	+0.55(+1.64%)
May 16, 2018	33.30	33.73	33.10	33.34	734,538	+0.15(+0.44%)
May 15, 2018	32.97	33.56	32.89	33.20	783,163	-0.03(-0.08%)
May 14, 2018	33.44	33.54	33.14	33.22	762,539	-0.01(-0.03%)
May 11, 2018	33.96	33.96	33.13	33.23	868,843	-0.75(-2.20%)
May 10, 2018	34.06	34.08	33.67	33.98	1,187,992	+0.12(+0.35%)
May 09, 2018	33.66	33.94	33.24	33.86	765,730	+0.32(+0.96%)
May 08, 2018	33.05	33.61	33.04	33.54	1,021,393	+0.46(+1.39%)
May 07, 2018	32.49	33.38	32.47	33.08	958,591	+0.79(+2.44%)
May 04, 2018	31.09	32.72	30.81	32.29	1,863,878	+1.02(+3.26%)
May 03, 2018	31.83	32.26	29.17	31.27	3,319,719	-0.48(-1.50%)
May 02, 2018	31.36	32.03	31.31	31.75	1,752,873	+0.51(+1.63%)
May 01, 2018	30.74	31.34	30.11	31.24	1,556,038	+0.31(+0.99%)
Apr 30, 2018	31.50	31.75	30.93	30.93	1,042,895	-0.46(-1.46%)
Apr 27, 2018	31.25	31.47	30.90	31.39	1,804,136	+0.05(+0.16%)
Apr 26, 2018	31.92	31.92	31.07	31.34	1,894,156	-0.48(-1.49%)
Apr 25, 2018	31.58	32.24	31.27	31.81	1,186,228	+0.17(+0.54%)
Apr 24, 2018	33.47	33.76	31.02	31.64	1,819,351	-1.45(-4.38%)
Apr 23, 2018	34.05	34.44	33.04	33.10	1,292,039	-0.89(-2.62%)
Apr 20, 2018	34.17	34.37	33.51	33.99	1,219,820	-0.31(-0.89%)
Apr 19, 2018	34.85	35.23	34.22	34.29	903,238	-0.56(-1.61%)
Apr 18, 2018	34.66	35.11	34.39	34.85	859,852	+0.55(+1.61%)
Apr 17, 2018	34.45	34.80	34.11	34.30	1,003,005	+0.14(+0.40%)
Apr 16, 2018	34.26	34.50	34.05	34.16	1,101,640	+0.23(+0.68%)
Apr 13, 2018	34.70	34.72	33.81	33.94	1,030,752	-0.50(-1.45%)
Apr 12, 2018	34.19	34.61	34.03	34.44	721,378	+0.45(+1.32%)
Apr 11, 2018	33.88	34.28	33.69	33.99	588,375	-0.20(-0.57%)
Apr 10, 2018	34.12	34.71	33.80	34.18	1,307,475	+0.70(+2.08%)
Apr 09, 2018	33.60	34.13	33.19	33.49	977,258	+0.21(+0.64%)
Apr 06, 2018	34.22	34.41	32.90	33.27	1,190,303	-1.34(-3.87%)
Apr 05, 2018	33.99	34.95	33.99	34.61	997,693	+0.81(+2.41%)
Apr 04, 2018	32.59	33.93	32.59	33.80	1,587,099	+0.49(+1.48%)
Apr 03, 2018	33.03	33.47	32.65	33.31	1,097,890	+0.57(+1.74%)
Apr 02, 2018	34.04	34.11	32.26	32.74	1,354,979	-1.34(-3.93%)
Mar 29, 2018		34.08	34.08	34.08	0	+0.55(+1.65%)
Mar 28, 2018	34.48	34.69	33.43	33.53	1,456,673	-0.95(-2.76%)
Mar 27, 2018	35.39	35.39	34.31	34.48	1,119,810	-0.91(-2.57%)
Mar 26, 2018	35.23	35.45	34.07	35.39	1,102,096	+0.97(+2.81%)
Mar 23, 2018	35.27	35.59	34.33	34.42	1,689,616	-0.80(-2.27%)
Mar 22, 2018	36.53	36.56	34.98	35.22	1,575,837	-1.86(-5.01%)
Mar 21, 2018	36.89	37.58	36.72	37.08	774,521	+0.48(+1.30%)
Mar 20, 2018	36.70	37.69	36.60	36.60	790,012	+0.15(+0.42%)
Mar 19, 2018	36.91	37.08	35.78	36.45	808,200	-0.64(-1.72%)
Mar 16, 2018	36.44	37.28	36.33	37.08	1,451,294	+0.59(+1.63%)
Mar 15, 2018	37.34	37.63	36.46	36.49	923,174	-0.76(-2.05%)
Mar 14, 2018	38.42	38.42	37.03	37.25	1,667,026	-0.84(-2.21%)
Mar 13, 2018	38.42	38.62	37.93	38.09	1,087,168	-0.11(-0.29%)
Mar 12, 2018	38.70	38.96	37.90	38.20	929,378	-0.50(-1.29%)
Mar 09, 2018	37.59	38.80	37.48	38.70	1,015,695	+1.51(+4.06%)
Mar 08, 2018	37.19	37.35	36.46	37.19	638,344	+0.18(+0.48%)
Mar 07, 2018		37.13	36.18	37.02	1,145,220	+0.34(+0.93%)
Mar 06, 2018	35.98	36.96	35.98	36.68	972,554	+0.88(+2.47%)
Mar 05, 2018	34.61	35.93	34.57	35.79	1,429,244	+0.98(+2.80%)
Mar 02, 2018	34.16	34.88	33.53	34.82	1,297,538	+0.23(+0.66%)

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.