Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	29.87	30.36	29.01	29.20	827,339	-0.73(-2.44%)
May 30, 2018	29.52	30.17	29.17	29.93	878,046	+0.54(+1.85%)
May 29, 2018	30.18	30.46	29.28	29.39	1,096,074	-1.07(-3.51%)
May 25, 2018		30.46	30.46	30.46	0	-0.20(-0.64%)
May 24, 2018	29.84	30.99	29.82	30.65	850,506	+0.58(+1.92%)
May 23, 2018	30.14	30.49	29.82	30.08	812,029	-0.16(-0.53%)
May 22, 2018	31.62	31.92	30.04	30.24	987,853	-1.06(-3.38%)
May 21, 2018	30.73	31.36	30.57	31.30	946,825	+0.68(+2.21%)
May 18, 2018	30.64	30.95	30.54	30.62	974,805	-0.06(-0.20%)
May 17, 2018	30.61	31.06	30.57	30.68	883,749	+0.02(+0.06%)
May 16, 2018	30.93	31.05	30.42	30.66	2,826,990	+0.02(+0.06%)
May 15, 2018	30.53	31.34	30.29	30.65	1,587,325	-0.04(-0.14%)
May 14, 2018	29.79	31.99	29.37	30.69	2,922,807	+2.57(+9.15%)
May 11, 2018	28.03	28.25	27.89	28.12	506,335	+0.07(+0.25%)
May 10, 2018	28.16	28.36	27.98	28.05	687,165	-0.11(-0.38%)
May 09, 2018	27.99	28.18	27.60	28.15	556,118	+0.17(+0.60%)
May 08, 2018	27.51	28.22	27.51	27.98	779,861	+0.54(+1.98%)
May 07, 2018	27.58	27.58	26.66	27.44	807,003	+0.07(+0.26%)
May 04, 2018	27.42	27.76	27.16	27.37	795,576	-0.12(-0.45%)
May 03, 2018	27.33	28.11	27.24	27.49	580,717	+0.05(+0.19%)
May 02, 2018	27.17	28.11	26.92	27.44	1,031,612	+0.25(+0.92%)
May 01, 2018	27.99	27.99	26.65	27.19	1,270,887	-0.89(-3.17%)
Apr 30, 2018	27.69	28.27	27.69	28.08	1,075,942	+0.45(+1.64%)
Apr 27, 2018	27.50	28.06	27.21	27.63	667,276	+0.14(+0.52%)
Apr 26, 2018	26.63	27.57	26.43	27.49	582,097	+0.93(+3.49%)
Apr 25, 2018	26.02	26.77	25.72	26.56	915,621	+0.39(+1.50%)
Apr 24, 2018	26.66	26.99	25.96	26.17	722,821	-0.38(-1.44%)
Apr 23, 2018	26.38	26.62	26.25	26.55	601,799	+0.19(+0.71%)
Apr 20, 2018	26.02	26.64	25.95	26.36	771,734	+0.25(+0.95%)
Apr 19, 2018	26.53	26.75	25.79	26.12	1,074,587	-0.62(-2.33%)
Apr 18, 2018	26.00	27.15	25.79	26.74	1,390,403	+1.15(+4.49%)
Apr 17, 2018	25.90	26.12	25.55	25.59	865,804	-0.18(-0.69%)
Apr 16, 2018	25.47	26.03	25.17	25.77	800,731	+0.36(+1.40%)
Apr 13, 2018	25.70	25.81	25.09	25.41	885,433	-0.14(-0.56%)
Apr 12, 2018	25.39	25.88	25.23	25.55	600,576	+0.21(+0.84%)
Apr 11, 2018	25.32	25.58	24.92	25.34	622,574	-0.14(-0.56%)
Apr 10, 2018	24.77	25.63	24.54	25.48	849,921	+1.11(+4.57%)
Apr 09, 2018	25.41	25.54	24.37	24.37	922,830	-0.83(-3.29%)
Apr 06, 2018	24.93	25.63	24.93	25.20	993,628	+0.08(+0.32%)
Apr 05, 2018	24.60	25.35	24.17	25.12	1,746,985	+0.76(+3.11%)
Apr 04, 2018	23.16	24.39	23.15	24.36	1,529,277	+1.01(+4.35%)
Apr 03, 2018	22.80	23.47	22.76	23.35	1,020,710	+0.71(+3.15%)
Apr 02, 2018	22.31	23.04	22.22	22.64	1,355,735	+0.33(+1.48%)
Mar 29, 2018		22.31	22.31	22.31	0	+0.07(+0.32%)
Mar 28, 2018	21.93	22.86	21.67	22.23	644,292	+0.31(+1.42%)
Mar 27, 2018	21.86	22.55	21.76	21.92	1,723,905	+0.15(+0.70%)
Mar 26, 2018	20.82	21.84	20.65	21.77	2,318,204	+1.39(+6.81%)
Mar 23, 2018	20.37	20.97	20.22	20.38	1,280,303	+0.16(+0.79%)
Mar 22, 2018	20.51	21.10	20.22	20.22	1,012,787	-0.48(-2.32%)
Mar 21, 2018	20.61	20.99	20.29	20.70	858,628	+0.08(+0.39%)
Mar 20, 2018	20.07	20.85	19.94	20.62	1,042,105	+0.49(+2.43%)
Mar 19, 2018	19.23	20.31	19.14	20.13	1,587,236	+0.92(+4.77%)
Mar 16, 2018	19.32	19.57	18.98	19.22	2,103,219	-0.12(-0.60%)
Mar 15, 2018	22.03	22.06	18.73	19.33	4,719,272	-1.16(-5.64%)
Mar 14, 2018	20.74	20.81	20.06	20.49	2,587,463	-0.09(-0.43%)
Mar 13, 2018	20.76	21.05	20.51	20.58	1,118,375	-0.11(-0.55%)
Mar 12, 2018	20.79	21.12	20.49	20.69	993,092	-0.10(-0.47%)
Mar 09, 2018	20.64	21.01	20.33	20.79	974,230	+0.26(+1.29%)
Mar 08, 2018	21.35	21.39	20.47	20.52	854,227	-0.72(-3.41%)
Mar 07, 2018				21.25	889,114	-0.40(-1.84%)
Mar 06, 2018	21.16	21.68	20.86	21.65	717,815	+0.57(+2.72%)
Mar 05, 2018	20.97	21.33	20.34	21.07	1,045,136	+0.01(+0.04%)
Mar 02, 2018	20.34	21.40	19.86	21.06	921,867	+0.43(+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.