Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	36.86	37.56	36.40	36.51	588,477	-0.22(-0.60%)
May 30, 2018	37.64	38.12	36.57	36.73	1,187,335	-0.82(-2.18%)
May 29, 2018	35.74	37.57	35.63	37.55	1,256,900	+1.68(+4.68%)
May 25, 2018		35.87	35.87	35.87	0	-0.07(-0.19%)
May 24, 2018	35.50	36.11	35.41	35.94	506,836	+0.45(+1.27%)
May 23, 2018	35.09	35.74	34.91	35.49	527,169	+0.11(+0.31%)
May 22, 2018	35.81	35.91	35.22	35.38	416,787	-0.30(-0.84%)
May 21, 2018	35.53	35.95	35.28	35.68	468,689	+0.28(+0.79%)
May 18, 2018	35.11	35.67	34.63	35.40	573,121	+0.44(+1.26%)
May 17, 2018	34.85	35.45	34.39	34.96	463,191	+0.08(+0.23%)
May 16, 2018	33.91	35.15	33.87	34.88	621,715	+1.07(+3.16%)
May 15, 2018	34.18	34.22	33.43	33.81	603,891	-0.67(-1.94%)
May 14, 2018	34.88	35.12	33.88	34.48	666,040	-0.38(-1.09%)
May 11, 2018	33.84	35.00	33.45	34.86	1,087,613	+1.08(+3.20%)
May 10, 2018	33.50	33.99	32.86	33.78	801,208	+0.41(+1.23%)
May 09, 2018	33.47	33.87	32.12	33.37	964,928	-0.18(-0.54%)
May 08, 2018	29.38	33.91	29.38	33.55	2,379,822	+4.57(+15.77%)
May 07, 2018	28.27	29.32	28.27	28.98	849,823	+0.95(+3.39%)
May 04, 2018	27.63	28.41	27.59	28.03	469,148	+0.22(+0.79%)
May 03, 2018	28.08	28.27	27.49	27.81	486,727	-0.27(-0.96%)
May 02, 2018	27.99	29.12	27.84	28.08	491,337	+0.11(+0.39%)
May 01, 2018	28.39	28.39	27.44	27.97	603,886	-0.32(-1.13%)
Apr 30, 2018	29.29	29.32	28.24	28.29	381,755	-0.93(-3.18%)
Apr 27, 2018	29.25	29.41	28.75	29.22	326,645	+0.05(+0.17%)
Apr 26, 2018	28.53	29.27	28.26	29.17	417,790	+0.76(+2.68%)
Apr 25, 2018	28.59	28.90	28.04	28.41	601,307	-0.17(-0.59%)
Apr 24, 2018	29.13	29.26	28.24	28.58	420,458	-0.55(-1.89%)
Apr 23, 2018	28.87	29.35	28.79	29.13	484,476	+0.23(+0.80%)
Apr 20, 2018	28.94	29.37	28.72	28.90	454,648	-0.14(-0.48%)
Apr 19, 2018	28.85	29.48	28.73	29.04	416,001	+0.09(+0.31%)
Apr 18, 2018	29.36	29.54	28.84	28.95	561,012	-0.33(-1.13%)
Apr 17, 2018	29.15	29.55	28.89	29.28	551,742	+0.38(+1.31%)
Apr 16, 2018	29.25	29.52	28.86	28.90	632,123	-0.19(-0.65%)
Apr 13, 2018	29.22	29.45	28.69	29.09	389,899	+0.04(+0.14%)
Apr 12, 2018	28.62	29.30	28.29	29.05	515,737	+0.67(+2.36%)
Apr 11, 2018	27.64	28.76	27.27	28.38	703,445	+0.63(+2.27%)
Apr 10, 2018	28.82	28.82	27.45	27.75	1,202,215	-0.60(-2.12%)
Apr 09, 2018	27.94	28.65	27.83	28.35	982,672	+0.35(+1.25%)
Apr 06, 2018	29.16	29.29	27.74	28.00	877,916	-1.43(-4.86%)
Apr 05, 2018	30.05	30.05	29.27	29.43	585,613	-0.36(-1.21%)
Apr 04, 2018	29.06	29.98	28.67	29.79	639,845	+0.24(+0.81%)
Apr 03, 2018	29.74	30.05	29.09	29.55	741,344	+0.40(+1.37%)
Apr 02, 2018	29.76	30.42	28.90	29.15	699,148	-0.40(-1.35%)
Mar 29, 2018		29.55	29.55	29.55	0	-0.12(-0.40%)
Mar 28, 2018	29.51	30.24	29.07	29.67	565,454	+0.28(+0.95%)
Mar 27, 2018	30.03	30.29	29.21	29.39	627,339	-0.62(-2.07%)
Mar 26, 2018	29.27	30.04	28.90	30.01	915,791	+1.18(+4.09%)
Mar 23, 2018	29.20	29.39	28.70	28.83	469,257	-0.28(-0.96%)
Mar 22, 2018	30.35	30.40	29.02	29.11	762,318	-1.60(-5.21%)
Mar 21, 2018	30.64	31.09	30.33	30.71	692,318	+1.11(+3.75%)
Mar 20, 2018	29.50	29.98	29.19	29.60	446,543	+0.19(+0.65%)
Mar 19, 2018	30.10	30.18	29.00	29.41	542,909	-0.76(-2.52%)
Mar 16, 2018	29.12	30.27	29.08	30.17	1,431,155	+1.02(+3.50%)
Mar 15, 2018	29.44	29.91	28.96	29.15	560,310	-0.10(-0.34%)
Mar 14, 2018	28.99	29.85	28.99	29.25	864,757	+0.24(+0.83%)
Mar 13, 2018	30.84	30.84	28.51	29.01	2,458,248	-4.01(-12.14%)
Mar 12, 2018	32.79	33.25	32.62	33.02	301,904	+0.45(+1.38%)
Mar 09, 2018	32.08	32.73	31.88	32.57	411,842	+0.76(+2.39%)
Mar 08, 2018	32.85	32.97	31.55	31.81	588,852	-0.93(-2.84%)
Mar 07, 2018	31.69	32.87	31.38	32.74	681,031	+0.64(+1.99%)
Mar 06, 2018	33.28	33.74	31.19	32.10	1,259,111	-1.03(-3.11%)
Mar 05, 2018	32.83	33.47	32.36	33.13	304,974	+0.13(+0.39%)
Mar 02, 2018	31.60	33.09	31.30	33.00	396,495	+1.20(+3.77%)

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.