Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	31.34	31.81	30.99	31.13	4,940,337	-0.55(-1.74%)
May 30, 2018	30.59	31.73	30.44	31.68	3,989,072	+1.33(+4.38%)
May 29, 2018	30.22	30.66	30.04	30.35	3,430,016	-0.22(-0.71%)
May 25, 2018		30.57	30.57	30.57	0	-1.54(-4.80%)
May 24, 2018	32.53	32.73	32.05	32.11	3,942,903	-1.02(-3.08%)
May 23, 2018	33.17	33.43	32.73	33.13	2,924,119	-0.44(-1.30%)
May 22, 2018	34.48	34.84	33.45	33.57	3,772,295	-0.89(-2.60%)
May 21, 2018	34.41	34.63	34.19	34.46	2,680,361	+0.29(+0.84%)
May 18, 2018	34.25	34.28	33.85	34.17	4,268,274	-0.08(-0.23%)
May 17, 2018	33.46	34.32	33.32	34.25	5,601,926	+1.05(+3.16%)
May 16, 2018	32.99	33.25	32.65	33.20	2,320,964	+0.11(+0.33%)
May 15, 2018	32.84	33.11	32.59	33.09	2,610,334	+0.16(+0.50%)
May 14, 2018	32.46	33.09	32.43	32.93	3,184,582	+0.70(+2.17%)
May 11, 2018	32.42	32.50	32.04	32.23	2,848,910	-0.18(-0.55%)
May 10, 2018	32.37	32.60	32.02	32.41	4,113,461	+0.30(+0.95%)
May 09, 2018	31.87	32.87	31.75	32.10	5,798,558	+0.88(+2.82%)
May 08, 2018	30.64	31.23	30.01	31.22	5,686,767	+0.51(+1.65%)
May 07, 2018	31.14	32.16	30.62	30.72	4,922,149	-0.02(-0.05%)
May 04, 2018	30.04	30.97	29.96	30.73	4,986,989	+0.74(+2.47%)
May 03, 2018	32.17	32.32	29.63	29.99	9,625,948	-1.96(-6.14%)
May 02, 2018	31.43	32.37	31.18	31.96	5,704,025	+0.47(+1.51%)
May 01, 2018	31.62	31.72	31.14	31.48	3,546,782	-0.39(-1.22%)
Apr 30, 2018	31.14	32.07	31.09	31.87	5,070,686	+0.60(+1.92%)
Apr 27, 2018	31.58	31.78	31.19	31.27	5,196,685	-0.54(-1.71%)
Apr 26, 2018	31.85	32.15	31.49	31.82	4,584,572	-0.09(-0.29%)
Apr 25, 2018	31.49	32.21	31.26	31.91	5,643,241	+0.28(+0.89%)
Apr 24, 2018	32.29	32.72	31.59	31.63	5,458,908	-0.69(-2.14%)
Apr 23, 2018	31.99	32.32	31.48	32.32	5,912,197	+0.06(+0.19%)
Apr 20, 2018	32.36	32.45	31.87	32.26	6,669,840	-0.06(-0.19%)
Apr 19, 2018	33.07	33.33	32.29	32.32	6,160,099	-0.62(-1.89%)
Apr 18, 2018	32.20	33.35	32.13	32.94	6,020,273	+1.15(+3.60%)
Apr 17, 2018	31.45	31.97	31.19	31.80	4,985,001	+0.43(+1.37%)
Apr 16, 2018	30.97	31.52	30.75	31.37	4,462,231	+0.13(+0.42%)
Apr 13, 2018	30.51	31.57	30.51	31.24	6,091,460	+0.95(+3.15%)
Apr 12, 2018	30.54	30.64	30.12	30.28	4,720,719	-0.20(-0.66%)
Apr 11, 2018	29.98	30.72	29.83	30.48	4,875,828	+0.28(+0.92%)
Apr 10, 2018	30.01	30.53	29.94	30.21	10,742,133	+0.64(+2.16%)
Apr 09, 2018	29.69	30.23	29.47	29.57	5,251,554	+0.08(+0.29%)
Apr 06, 2018	29.58	29.77	29.07	29.48	6,463,905	-0.32(-1.06%)
Apr 05, 2018	29.49	30.25	29.43	29.80	6,619,993	+0.43(+1.47%)
Apr 04, 2018	28.78	29.40	28.72	29.37	9,310,119	+0.15(+0.50%)
Apr 03, 2018	29.35	29.38	28.30	29.22	9,041,661	+0.08(+0.26%)
Apr 02, 2018	29.36	29.50	28.62	29.15	7,767,746	-0.45(-1.51%)
Mar 29, 2018		29.59	29.59	29.59	0	+0.87(+3.03%)
Mar 28, 2018	28.95	29.25	28.52	28.72	9,331,868	-0.10(-0.35%)
Mar 27, 2018	28.80	28.90	28.25	28.82	8,995,377	+0.15(+0.54%)
Mar 26, 2018	28.98	28.98	27.80	28.67	4,775,119	+0.21(+0.73%)
Mar 23, 2018	28.85	29.21	28.36	28.46	7,717,542	-0.21(-0.72%)
Mar 22, 2018	28.95	29.23	28.53	28.67	7,224,550	-0.63(-2.15%)
Mar 21, 2018	28.04	29.50	27.94	29.30	5,684,506	+1.41(+5.05%)
Mar 20, 2018	27.59	28.02	27.32	27.89	6,347,250	+0.54(+1.97%)
Mar 19, 2018	27.42	27.68	27.13	27.35	9,765,200	-0.44(-1.58%)
Mar 16, 2018	27.25	27.92	27.08	27.79	10,170,953	+0.62(+2.26%)
Mar 15, 2018	27.59	28.06	27.00	27.18	7,003,216	-0.24(-0.87%)
Mar 14, 2018	27.38	27.78	27.30	27.41	5,674,063	+0.15(+0.54%)
Mar 13, 2018	27.33	27.65	27.02	27.27	4,605,061	+0.04(+0.14%)
Mar 12, 2018	27.23	27.59	27.08	27.23	3,949,021	+0.07(+0.25%)
Mar 09, 2018	27.14	27.45	27.02	27.16	4,433,447	+0.27(+1.00%)
Mar 08, 2018	26.72	26.98	26.56	26.89	5,049,738	+0.25(+0.92%)
Mar 07, 2018		27.26	26.49	26.65	6,526,282	-0.55(-2.01%)
Mar 06, 2018	27.36	27.44	26.93	27.19	6,145,066	+0.12(+0.43%)
Mar 05, 2018	26.48	27.35	26.48	27.08	4,655,039	+0.33(+1.24%)
Mar 02, 2018	26.08	26.79	25.84	26.75	5,894,077	+0.39(+1.49%)

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.