Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	36.21	36.52	35.62	35.81	291,519	-0.43(-1.18%)
May 30, 2018	36.14	36.83	36.02	36.24	687,791	+0.39(+1.08%)
May 29, 2018	35.40	36.06	34.92	35.85	416,478	+0.14(+0.40%)
May 25, 2018		35.71	35.71	35.71	0	+0.88(+2.53%)
May 24, 2018	34.78	35.16	34.58	34.83	196,871	+0.02(+0.07%)
May 23, 2018	34.61	34.87	34.38	34.80	250,846	-0.02(-0.07%)
May 22, 2018	34.90	35.47	34.83	34.83	256,487	+0.05(+0.14%)
May 21, 2018	34.64	35.18	34.52	34.78	318,760	+0.40(+1.18%)
May 18, 2018	34.26	34.52	34.09	34.38	270,716	+0.14(+0.42%)
May 17, 2018	34.21	34.52	34.04	34.23	259,259	-0.07(-0.21%)
May 16, 2018	33.92	34.42	33.83	34.30	296,720	+0.48(+1.41%)
May 15, 2018	33.90	34.28	33.64	33.83	386,751	-0.26(-0.77%)
May 14, 2018	34.23	34.57	33.95	34.09	275,250	+0.07(+0.21%)
May 11, 2018	34.16	34.45	33.88	34.02	175,439	-0.21(-0.62%)
May 10, 2018	34.21	34.26	33.97	34.23	250,987	+0.21(+0.63%)
May 09, 2018	33.76	34.19	33.64	34.02	221,264	+0.24(+0.70%)
May 08, 2018	33.69	33.92	33.52	33.78	153,561	+0.07(+0.21%)
May 07, 2018	33.35	34.14	33.29	33.71	294,268	+0.43(+1.29%)
May 04, 2018	32.66	33.45	32.43	33.28	225,414	+0.48(+1.45%)
May 03, 2018	32.57	32.95	32.12	32.81	273,557	+0.12(+0.36%)
May 02, 2018	32.66	33.04	32.35	32.69	343,458	+0.00(+0.00%)
May 01, 2018	32.24	32.78	31.88	32.69	302,824	+0.45(+1.40%)
Apr 30, 2018	32.50	32.97	31.83	32.24	518,063	-0.10(-0.29%)
Apr 27, 2018	31.29	32.85	31.20	32.33	898,189	+1.00(+3.19%)
Apr 26, 2018	31.86	31.88	31.24	31.33	911,576	-0.40(-1.27%)
Apr 25, 2018	32.07	32.33	31.62	31.74	447,756	-0.31(-0.96%)
Apr 24, 2018	32.14	32.47	31.71	32.05	513,530	+0.21(+0.67%)
Apr 23, 2018	33.73	33.75	31.76	31.83	522,351	-1.85(-5.50%)
Apr 20, 2018	33.07	33.92	33.07	33.69	302,977	+0.50(+1.50%)
Apr 19, 2018	33.66	33.85	32.95	33.19	407,674	-0.78(-2.31%)
Apr 18, 2018	33.95	34.30	33.31	33.97	320,415	+0.00(+0.00%)
Apr 17, 2018	32.97	34.09	32.97	33.97	407,582	+1.24(+3.78%)
Apr 16, 2018	32.78	33.02	32.33	32.74	269,285	+0.19(+0.58%)
Apr 13, 2018	33.02	33.02	32.45	32.55	169,947	-0.24(-0.73%)
Apr 12, 2018	31.93	33.02	31.93	32.78	636,439	+0.19(+0.58%)
Apr 11, 2018	32.57	33.04	32.24	32.59	426,576	-0.24(-0.72%)
Apr 10, 2018	32.21	33.14	32.12	32.83	254,845	+1.02(+3.21%)
Apr 09, 2018	32.31	32.40	31.71	31.81	526,490	-0.24(-0.74%)
Apr 06, 2018	31.95	32.43	31.71	32.05	398,184	-0.29(-0.88%)
Apr 05, 2018	32.55	32.55	32.02	32.33	303,627	+0.02(+0.07%)
Apr 04, 2018	31.14	32.43	31.14	32.31	339,822	+0.52(+1.65%)
Apr 03, 2018	31.83	32.33	31.45	31.78	467,187	+0.21(+0.68%)
Apr 02, 2018	31.78	32.06	31.17	31.57	580,136	-0.93(-2.85%)
Mar 29, 2018		32.50	32.50	32.50	0	+0.81(+2.55%)
Mar 28, 2018	32.33	32.43	31.52	31.69	318,812	-0.67(-2.06%)
Mar 27, 2018	33.28	33.64	32.16	32.35	382,652	-0.78(-2.37%)
Mar 26, 2018	32.43	33.54	31.69	33.14	629,810	+1.40(+4.42%)
Mar 23, 2018	33.02	33.04	31.71	31.74	261,762	-1.31(-3.96%)
Mar 22, 2018	33.83	34.20	33.00	33.04	259,120	-1.21(-3.54%)
Mar 21, 2018	34.35	34.66	34.11	34.26	147,809	-0.12(-0.35%)
Mar 20, 2018	33.73	34.57	33.61	34.38	306,475	+0.64(+1.90%)
Mar 19, 2018	34.04	34.17	32.85	33.73	184,918	-0.50(-1.46%)
Mar 16, 2018	34.16	34.40	33.97	34.23	597,452	+0.00(+0.00%)
Mar 15, 2018	34.35	34.49	33.92	34.23	187,257	+0.02(+0.07%)
Mar 14, 2018	34.40	34.52	34.02	34.21	320,619	+0.00(+0.00%)
Mar 13, 2018	34.95	35.11	34.04	34.21	268,755	-0.52(-1.51%)
Mar 12, 2018	34.40	35.14	34.26	34.73	157,189	+0.50(+1.46%)
Mar 09, 2018	33.85	34.52	33.38	34.23	351,345	+0.50(+1.48%)
Mar 08, 2018	34.26	34.39	33.59	33.73	230,190	-0.38(-1.12%)
Mar 07, 2018	33.12	34.30	33.12	34.11	334,696	+0.74(+2.21%)
Mar 06, 2018	33.47	33.47	32.71	33.38	353,964	+0.14(+0.43%)
Mar 05, 2018	32.16	33.40	32.07	33.23	488,338	+0.88(+2.72%)
Mar 02, 2018	31.40	32.47	31.40	32.35	187,713	+0.62(+1.95%)

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.