Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	28.93	29.07	28.26	28.39	276,631	-0.62(-2.12%)
May 30, 2018	29.17	29.54	28.94	29.01	338,156	+0.06(+0.20%)
May 29, 2018	29.14	29.77	28.41	28.95	482,218	-0.63(-2.14%)
May 25, 2018		29.59	29.59	29.59	0	-1.15(-3.75%)
May 24, 2018	30.67	31.11	30.28	30.74	402,892	-0.07(-0.21%)
May 23, 2018	30.64	30.97	30.10	30.80	250,675	-0.14(-0.45%)
May 22, 2018	32.61	32.79	30.92	30.94	294,654	-1.50(-4.62%)
May 21, 2018	32.27	32.93	32.09	32.44	340,875	+0.40(+1.25%)
May 18, 2018	31.71	32.10	31.59	32.04	226,883	+0.42(+1.31%)
May 17, 2018	31.46	31.98	31.46	31.63	195,179	+0.06(+0.18%)
May 16, 2018	30.80	32.15	30.80	31.57	294,212	+0.86(+2.79%)
May 15, 2018	30.05	30.80	29.84	30.72	258,025	+0.53(+1.76%)
May 14, 2018	31.07	31.29	30.14	30.19	396,165	-0.85(-2.73%)
May 11, 2018	31.54	31.69	30.73	31.03	399,415	-0.34(-1.09%)
May 10, 2018	30.45	31.49	30.35	31.38	391,360	+1.03(+3.39%)
May 09, 2018	29.93	30.63	29.70	30.35	465,379	+0.66(+2.22%)
May 08, 2018	29.15	30.00	29.08	29.69	489,264	+0.51(+1.73%)
May 07, 2018	28.21	29.52	28.16	29.18	406,021	+1.02(+3.62%)
May 04, 2018	26.71	28.47	26.37	28.16	418,997	+1.44(+5.40%)
May 03, 2018	26.77	27.07	26.13	26.72	524,816	-0.21(-0.79%)
May 02, 2018	26.59	27.24	26.59	26.93	362,657	+0.42(+1.57%)
May 01, 2018	26.27	26.63	25.53	26.52	833,251	+0.14(+0.53%)
Apr 30, 2018	27.97	27.97	26.37	26.38	562,334	-1.64(-5.85%)
Apr 27, 2018	26.75	28.53	26.75	28.02	756,040	+1.44(+5.43%)
Apr 26, 2018	30.49	30.58	26.50	26.57	1,623,672	-4.22(-13.71%)
Apr 25, 2018	30.52	31.03	29.90	30.80	368,831	+0.31(+1.02%)
Apr 24, 2018	31.87	32.00	30.30	30.49	404,105	-1.07(-3.38%)
Apr 23, 2018	30.94	31.61	30.72	31.55	310,540	+0.75(+2.44%)
Apr 20, 2018	31.63	32.15	30.73	30.80	309,144	-0.91(-2.88%)
Apr 19, 2018	32.52	33.29	31.51	31.72	294,889	-1.13(-3.43%)
Apr 18, 2018	32.74	33.14	32.42	32.84	240,632	+0.15(+0.47%)
Apr 17, 2018	32.88	33.10	32.52	32.69	328,455	+0.09(+0.28%)
Apr 16, 2018	31.89	32.92	31.78	32.60	326,713	+0.86(+2.70%)
Apr 13, 2018	32.28	32.45	31.60	31.74	238,877	-0.21(-0.66%)
Apr 12, 2018	31.11	32.22	31.08	31.95	322,408	+0.91(+2.94%)
Apr 11, 2018	31.32	31.64	30.85	31.04	286,569	-0.61(-1.93%)
Apr 10, 2018	30.70	32.21	30.36	31.65	444,790	+1.57(+5.20%)
Apr 09, 2018	29.75	30.72	29.41	30.09	387,748	+0.54(+1.82%)
Apr 06, 2018				29.55	572,860	-2.34(-7.34%)
Apr 05, 2018	31.14	31.95	30.79	31.89	475,170	+0.85(+2.73%)
Apr 04, 2018	30.22	31.21	29.98	31.04	308,961	+0.28(+0.90%)
Apr 03, 2018	30.47	30.77	30.04	30.76	281,164	+0.51(+1.67%)
Apr 02, 2018	31.31	31.40	29.95	30.26	380,054	-1.13(-3.59%)
Mar 29, 2018		31.38	31.38	31.38	0	+0.55(+1.80%)
Mar 28, 2018	31.08	31.36	30.62	30.83	261,486	-0.33(-1.07%)
Mar 27, 2018	32.31	32.49	30.87	31.16	290,643	-0.94(-2.92%)
Mar 26, 2018	32.06	32.25	31.51	32.10	494,638	+0.64(+2.02%)
Mar 23, 2018	32.61	32.75	31.46	31.47	267,427	-1.03(-3.16%)
Mar 22, 2018	33.76	33.76	32.48	32.49	297,680	-1.60(-4.69%)
Mar 21, 2018	33.28	34.55	33.02	34.09	252,076	+0.81(+2.43%)
Mar 20, 2018	33.38	34.00	33.23	33.28	325,119	-0.02(-0.07%)
Mar 19, 2018	33.23	33.49	32.57	33.31	260,050	-0.03(-0.10%)
Mar 16, 2018	32.75	33.59	32.66	33.34	512,586	+0.51(+1.56%)
Mar 15, 2018	33.37	33.42	32.55	32.83	299,780	-0.42(-1.28%)
Mar 14, 2018	34.18	34.18	33.17	33.25	317,890	-0.91(-2.67%)
Mar 13, 2018	34.32	34.85	34.04	34.16	591,704	+0.15(+0.43%)
Mar 12, 2018	35.29	35.33	33.82	34.02	422,485	-1.06(-3.02%)
Mar 09, 2018	34.87	35.35	34.69	35.08	474,403	+0.41(+1.18%)
Mar 08, 2018	35.02	35.44	34.12	34.67	361,721	-0.32(-0.91%)
Mar 07, 2018	35.60	36.07	34.34	34.99	482,477	-0.95(-2.63%)
Mar 06, 2018	34.25	35.93	33.84	35.93	916,776	+1.74(+5.10%)
Mar 05, 2018	32.63	34.29	32.07	34.19	899,796	+1.43(+4.36%)
Mar 02, 2018	31.53	33.46	31.30	32.76	932,942	+1.31(+4.17%)

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.