Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	25.39	25.54	25.20	25.27	30,300,076	-0.04(-0.17%)
May 30, 2018	25.15	25.46	24.71	25.31	53,628,032	+0.25(+0.99%)
May 29, 2018	25.27	25.60	24.87	25.06	78,905,792	-1.36(-5.15%)
May 25, 2018		26.42	26.42	26.42	0	-0.63(-2.33%)
May 24, 2018	26.91	27.08	26.62	27.05	43,958,732	-0.35(-1.29%)
May 23, 2018	27.62	27.72	27.26	27.41	39,054,788	-0.52(-1.85%)
May 22, 2018	27.49	28.16	27.35	27.93	37,614,836	+0.70(+2.55%)
May 21, 2018	27.69	27.75	27.01	27.23	29,586,978	+0.06(+0.24%)
May 18, 2018	26.99	27.26	26.69	27.17	52,638,848	-0.55(-2.00%)
May 17, 2018	28.43	28.46	27.57	27.72	46,905,296	-1.06(-3.70%)
May 16, 2018	28.71	28.91	28.61	28.79	27,419,146	+0.31(+1.10%)
May 15, 2018	28.08	28.60	27.84	28.47	36,142,904	-0.36(-1.25%)
May 14, 2018	29.22	29.35	28.61	28.84	25,924,736	-0.21(-0.71%)
May 11, 2018	29.58	29.75	28.97	29.04	33,370,436	-0.65(-2.20%)
May 10, 2018	29.19	29.78	29.14	29.69	36,865,148	+0.98(+3.41%)
May 09, 2018	28.26	28.74	28.14	28.71	29,649,902	+0.26(+0.92%)
May 08, 2018	28.50	28.63	28.03	28.45	26,800,940	+0.01(+0.02%)
May 07, 2018	28.67	28.86	28.37	28.45	19,660,564	-0.46(-1.59%)
May 04, 2018	28.63	29.11	28.61	28.91	20,423,434	+0.01(+0.05%)
May 03, 2018	29.10	29.23	28.56	28.89	30,243,608	-0.25(-0.85%)
May 02, 2018	29.52	29.59	29.07	29.14	25,545,960	-0.49(-1.65%)
May 01, 2018	29.74	29.83	29.20	29.63	19,761,526	-0.38(-1.25%)
Apr 30, 2018	30.52	30.58	29.98	30.01	14,210,664	-0.54(-1.77%)
Apr 27, 2018	30.72	30.79	30.42	30.54	18,986,330	+0.13(+0.44%)
Apr 26, 2018	29.90	30.42	29.81	30.41	16,992,244	+0.59(+1.97%)
Apr 25, 2018	29.62	29.90	29.43	29.82	27,018,874	-0.25(-0.83%)
Apr 24, 2018	30.43	30.62	29.92	30.07	22,066,832	-0.15(-0.49%)
Apr 23, 2018	30.28	30.48	30.03	30.22	20,142,152	-0.40(-1.30%)
Apr 20, 2018	30.67	30.81	30.43	30.62	20,851,362	-0.31(-1.01%)
Apr 19, 2018	30.80	30.98	30.59	30.93	19,693,522	-0.17(-0.55%)
Apr 18, 2018	30.72	31.24	30.69	31.10	22,172,364	+0.87(+2.89%)
Apr 17, 2018	29.89	30.37	29.76	30.23	15,885,820	+0.52(+1.74%)
Apr 16, 2018	30.32	30.32	29.53	29.71	23,980,720	-0.39(-1.30%)
Apr 13, 2018	30.56	30.62	30.02	30.10	20,078,678	-0.59(-1.92%)
Apr 12, 2018	30.93	31.00	30.60	30.69	12,264,896	-0.11(-0.35%)
Apr 11, 2018	30.34	30.94	30.33	30.79	18,817,570	+0.42(+1.38%)
Apr 10, 2018	29.96	30.43	29.75	30.37	25,835,816	+0.60(+2.00%)
Apr 09, 2018	30.72	30.79	29.76	29.78	25,689,870	-1.02(-3.32%)
Apr 06, 2018	31.05	31.21	30.47	30.80	33,878,548	-0.47(-1.50%)
Apr 05, 2018	31.79	31.79	31.15	31.27	30,257,990	+0.21(+0.66%)
Apr 04, 2018	30.42	31.08	30.28	31.06	22,428,986	-0.01(-0.05%)
Apr 03, 2018	31.58	31.70	30.95	31.08	16,394,978	-0.26(-0.81%)
Apr 02, 2018	31.70	31.79	31.06	31.33	17,925,318	-0.50(-1.58%)
Mar 29, 2018		31.84	31.84	31.84	0	+0.95(+3.08%)
Mar 28, 2018	30.67	30.93	30.40	30.89	15,930,861	+0.13(+0.44%)
Mar 27, 2018	31.45	31.45	30.72	30.75	22,278,494	-0.84(-2.65%)
Mar 26, 2018	31.67	31.76	31.25	31.59	15,924,982	+0.48(+1.53%)
Mar 23, 2018	31.33	31.69	31.09	31.11	24,882,348	-0.04(-0.11%)
Mar 22, 2018	31.40	31.74	31.14	31.15	21,957,934	-0.76(-2.38%)
Mar 21, 2018	31.35	31.91	31.29	31.91	20,630,758	+0.75(+2.41%)
Mar 20, 2018	31.31	31.45	31.06	31.15	15,060,575	-0.20(-0.63%)
Mar 19, 2018	31.35	31.57	31.15	31.35	12,579,928	-0.29(-0.92%)
Mar 16, 2018	31.57	31.91	31.54	31.64	16,530,541	-0.04(-0.11%)
Mar 15, 2018	32.06	32.10	31.53	31.68	17,066,682	-0.74(-2.28%)
Mar 14, 2018	32.77	32.82	32.18	32.42	25,391,300	-0.05(-0.15%)
Mar 13, 2018	32.94	33.00	32.32	32.47	17,765,698	-0.32(-0.97%)
Mar 12, 2018	32.74	32.84	32.55	32.79	13,948,520	+0.16(+0.50%)
Mar 09, 2018	32.45	32.72	32.42	32.62	18,693,610	+0.67(+2.09%)
Mar 08, 2018	32.35	32.38	31.79	31.96	18,643,800	-0.40(-1.25%)
Mar 07, 2018			31.96	32.36	18,076,090	-0.44(-1.34%)
Mar 06, 2018	32.95	33.18	32.74	32.80	22,899,302	+0.23(+0.70%)
Mar 05, 2018	32.11	32.64	32.03	32.57	17,331,454	+0.23(+0.70%)
Mar 02, 2018	31.92	32.37	31.56	32.35	19,172,024	+0.09(+0.29%)

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.