Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	34.98	34.98	33.01	33.43	1,047,453	-1.48(-4.24%)
May 30, 2018	34.19	35.22	33.99	34.91	1,328,045	+1.00(+2.95%)
May 29, 2018	34.23	34.85	33.50	33.91	941,928	-0.73(-2.11%)
May 25, 2018		34.64	34.64	34.64	0	+0.74(+2.18%)
May 24, 2018	33.63	34.77	33.45	33.90	731,878	+0.24(+0.71%)
May 23, 2018	33.48	34.50	33.34	33.66	847,042	+0.49(+1.48%)
May 22, 2018	33.74	34.17	33.05	33.17	1,045,690	-0.67(-1.98%)
May 21, 2018	34.49	34.49	33.64	33.84	773,112	-0.46(-1.34%)
May 18, 2018	35.11	35.30	33.99	34.30	540,109	-0.71(-2.03%)
May 17, 2018	35.09	35.80	34.87	35.01	1,201,367	-0.18(-0.51%)
May 16, 2018	34.74	36.21	34.74	35.19	1,594,241	+0.60(+1.73%)
May 15, 2018	37.57	37.88	34.54	34.59	1,902,005	-3.39(-8.93%)
May 14, 2018	35.93	38.21	35.38	37.98	1,430,208	+2.16(+6.03%)
May 11, 2018	34.94	36.14	33.67	35.82	1,432,811	+0.57(+1.62%)
May 10, 2018	33.80	36.91	31.27	35.25	4,461,783	+6.76(+23.73%)
May 09, 2018	29.14	29.21	27.84	28.49	1,121,389	-0.61(-2.10%)
May 08, 2018	29.08	29.25	28.09	29.10	1,522,986	-0.36(-1.22%)
May 07, 2018	28.90	29.62	28.74	29.46	700,388	+0.60(+2.08%)
May 04, 2018	29.31	29.40	28.19	28.86	739,272	-0.52(-1.77%)
May 03, 2018	28.60	29.56	28.27	29.38	932,453	+0.74(+2.58%)
May 02, 2018	29.38	29.50	27.87	28.64	1,214,288	-0.70(-2.39%)
May 01, 2018	29.33	29.50	28.26	29.34	1,373,337	-0.10(-0.34%)
Apr 30, 2018	30.83	30.88	29.44	29.44	690,589	-1.38(-4.48%)
Apr 27, 2018	31.82	32.00	30.82	30.82	670,607	-1.01(-3.17%)
Apr 26, 2018	32.01	32.34	31.58	31.83	465,401	-0.13(-0.41%)
Apr 25, 2018	30.73	32.04	30.49	31.96	1,061,908	+1.20(+3.90%)
Apr 24, 2018	30.30	30.87	30.30	30.76	616,654	+0.46(+1.52%)
Apr 23, 2018	30.25	30.46	30.10	30.30	414,362	+0.05(+0.17%)
Apr 20, 2018	30.47	30.77	30.04	30.25	612,824	-0.50(-1.63%)
Apr 19, 2018	31.15	31.30	30.35	30.75	705,530	-0.46(-1.47%)
Apr 18, 2018	31.85	32.11	31.21	31.21	664,008	-0.61(-1.92%)
Apr 17, 2018	32.32	32.36	31.65	31.82	366,551	-0.33(-1.03%)
Apr 16, 2018	31.72	32.49	31.55	32.15	579,813	+0.78(+2.49%)
Apr 13, 2018	31.66	31.71	31.18	31.37	818,607	-0.14(-0.44%)
Apr 12, 2018	32.43	32.44	31.50	31.51	744,499	-0.80(-2.48%)
Apr 11, 2018	32.42	32.85	32.25	32.31	594,166	-0.34(-1.04%)
Apr 10, 2018	33.24	33.24	32.51	32.65	1,179,341	-0.13(-0.40%)
Apr 09, 2018	33.32	33.32	32.57	32.78	645,803	-0.32(-0.97%)
Apr 06, 2018	34.02	34.38	32.99	33.10	768,808	-1.07(-3.13%)
Apr 05, 2018	34.38	34.38	33.92	34.17	354,309	+0.11(+0.32%)
Apr 04, 2018	33.43	34.12	33.29	34.06	789,433	+0.44(+1.31%)
Apr 03, 2018	33.17	33.63	32.69	33.62	753,445	+0.62(+1.88%)
Apr 02, 2018	33.57	34.16	32.97	33.00	894,889	-0.72(-2.14%)
Mar 29, 2018		33.72	33.72	33.72	0	-0.68(-1.98%)
Mar 28, 2018	33.60	34.70	33.52	34.40	306,503	+0.82(+2.44%)
Mar 27, 2018	33.70	33.97	32.95	33.58	540,279	-0.02(-0.06%)
Mar 26, 2018	33.58	33.82	32.83	33.60	647,998	+0.43(+1.30%)
Mar 23, 2018	33.70	34.23	33.15	33.17	852,429	-0.35(-1.04%)
Mar 22, 2018	33.66	34.42	33.52	33.52	1,080,353	-0.41(-1.21%)
Mar 21, 2018	33.79	34.11	33.23	33.93	1,150,472	+0.12(+0.35%)
Mar 20, 2018	35.34	35.34	33.73	33.81	965,116	-1.49(-4.22%)
Mar 19, 2018	36.76	36.76	35.24	35.30	724,940	-1.59(-4.31%)
Mar 16, 2018	36.24	37.26	35.75	36.89	798,536	+0.72(+1.99%)
Mar 15, 2018	36.44	36.86	36.01	36.17	327,691	-0.27(-0.74%)
Mar 14, 2018	36.28	36.66	36.14	36.44	444,234	+0.44(+1.22%)
Mar 13, 2018	36.57	36.65	35.78	36.00	373,805	-0.31(-0.85%)
Mar 12, 2018	37.12	37.12	36.04	36.31	432,510	-0.19(-0.52%)
Mar 09, 2018	36.57	37.33	36.12	36.50	470,199	+0.40(+1.11%)
Mar 08, 2018	36.07	36.55	35.69	36.10	422,975	+0.07(+0.19%)
Mar 07, 2018		36.26		36.03	956,072	-0.21(-0.58%)
Mar 06, 2018	36.01	36.41	35.17	36.24	770,818	+0.47(+1.31%)
Mar 05, 2018	35.41	36.06	34.95	35.77	652,756	+0.35(+0.99%)
Mar 02, 2018	33.40	35.42	33.17	35.42	775,924	+1.69(+5.01%)

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.