Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	35.59	35.79	35.37	35.59	6,717	+0.35(+0.98%)
May 30, 2018	35.35	35.44	35.25	35.25	3,436	-0.05(-0.14%)
May 29, 2018	35.17	35.94	35.10	35.30	5,845	-0.39(-1.11%)
May 25, 2018		35.69	35.69	35.69	0	+0.10(+0.28%)
May 24, 2018	35.49	36.04	35.15	35.59	4,105	+0.54(+1.55%)
May 23, 2018	35.20	35.49	35.05	35.05	5,076	-0.10(-0.28%)
May 22, 2018	35.10	35.25	34.70	35.15	4,816	+0.10(+0.28%)
May 21, 2018	35.10	35.27	34.75	35.05	5,912	+0.20(+0.57%)
May 18, 2018	35.35	35.64	34.56	34.85	9,652	-0.40(-1.12%)
May 17, 2018	34.85	35.54	34.75	35.25	10,090	+0.44(+1.28%)
May 16, 2018	35.00	35.10	34.56	34.80	4,013	-0.20(-0.56%)
May 15, 2018	34.21	35.35	34.12	35.00	13,990	+0.49(+1.43%)
May 14, 2018	34.85	35.20	34.26	34.51	4,979	-0.54(-1.55%)
May 11, 2018	34.26	35.05	34.16	35.05	10,822	+0.49(+1.43%)
May 10, 2018	34.46	34.80	34.16	34.56	3,934	+0.10(+0.29%)
May 09, 2018	34.17	34.61	34.16	34.46	3,441	-0.10(-0.29%)
May 08, 2018	34.46	34.56	34.11	34.56	9,154	+0.00(+0.00%)
May 07, 2018	34.26	34.75	34.16	34.56	5,273	+0.10(+0.29%)
May 04, 2018	34.46	34.46	34.46	34.46	987	+0.05(+0.14%)
May 03, 2018	34.56	34.56	34.06	34.41	14,597	-0.54(-1.55%)
May 02, 2018	34.80	35.20	34.51	34.95	6,026	+0.40(+1.14%)
May 01, 2018	34.06	34.56	34.06	34.56	2,835	+0.15(+0.43%)
Apr 30, 2018	34.21	34.41	34.06	34.41	3,059	+0.00(+0.00%)
Apr 27, 2018	34.56	34.56	34.11	34.41	7,914	-0.10(-0.29%)
Apr 26, 2018	34.22	35.00	34.22	34.51	7,576	+0.44(+1.30%)
Apr 25, 2018	33.62	34.56	33.62	34.06	2,578	-0.20(-0.58%)
Apr 24, 2018	33.27	34.56	33.27	34.26	8,611	-0.25(-0.72%)
Apr 23, 2018	34.16	34.51	33.52	34.51	3,921	+0.64(+1.90%)
Apr 20, 2018	32.48	34.46	32.48	33.87	26,438	+1.09(+3.31%)
Apr 19, 2018	32.58	33.27	32.14	32.78	14,482	+0.30(+0.91%)
Apr 18, 2018	34.26	34.26	31.74	32.48	59,431	-1.53(-4.50%)
Apr 17, 2018	34.01	34.26	33.96	34.01	2,164	+0.10(+0.29%)
Apr 16, 2018	33.87	34.26	33.77	33.91	2,244	-0.10(-0.29%)
Apr 13, 2018	33.77	34.01	33.62	34.01	2,257	+0.25(+0.73%)
Apr 12, 2018	33.77	34.21	33.47	33.77	10,325	+0.00(+0.00%)
Apr 11, 2018	33.67	33.77	33.47	33.77	1,313	+0.00(+0.00%)
Apr 10, 2018	33.10	34.21	33.10	33.77	3,316	-0.15(-0.44%)
Apr 09, 2018	33.91	34.06	33.74	33.91	1,742	-0.05(-0.15%)
Apr 06, 2018	33.67	33.96	33.67	33.96	2,536	-0.25(-0.72%)
Apr 05, 2018	33.91	34.26	33.87	34.21	4,874	-0.05(-0.14%)
Apr 04, 2018	34.01	34.56	34.01	34.26	1,589	-0.39(-1.14%)
Apr 03, 2018	34.21	34.95	34.21	34.66	5,751	+0.84(+2.48%)
Apr 02, 2018	34.56	34.56	33.62	33.82	6,353	-1.38(-3.93%)
Mar 29, 2018		35.20	35.20	35.20	0	-0.10(-0.28%)
Mar 28, 2018	35.20	35.36	35.20	35.30	3,706	+0.10(+0.28%)
Mar 27, 2018	34.41	35.20	34.41	35.20	4,907	-0.05(-0.14%)
Mar 26, 2018	35.35	35.69	34.06	35.25	6,525	+0.30(+0.85%)
Mar 23, 2018	35.74	35.79	34.95	34.95	5,163	-0.69(-1.94%)
Mar 22, 2018	35.79	36.43	35.54	35.64	3,086	-0.84(-2.30%)
Mar 21, 2018	35.35	36.48	35.35	36.48	6,594	+0.00(+0.00%)
Mar 20, 2018	36.04	36.48	35.98	36.48	3,315	+0.25(+0.68%)
Mar 19, 2018	36.53	36.53	35.69	36.23	2,340	-0.25(-0.68%)
Mar 16, 2018	35.64	36.48	35.44	36.48	16,725	+0.69(+1.93%)
Mar 15, 2018	35.49	35.94	35.44	35.79	3,634	-0.25(-0.68%)
Mar 14, 2018		36.43	34.95	36.04	4,309	+0.37(+1.02%)
Mar 13, 2018	36.12	36.36	35.67	35.67	2,049	-0.44(-1.23%)
Mar 12, 2018	36.21	36.61	35.87	36.12	5,468	+0.15(+0.41%)
Mar 09, 2018	34.83	35.97	34.02	35.97	8,192	+0.69(+1.96%)
Mar 08, 2018	35.03	35.38	34.69	35.28	6,637	+0.05(+0.14%)
Mar 07, 2018	34.74	35.38	34.66	35.23	5,817	+0.79(+2.29%)
Mar 06, 2018	34.05	34.49	34.05	34.44	53,400	+0.05(+0.14%)
Mar 05, 2018	33.36	34.39	33.11	34.39	114,011	+0.30(+0.87%)
Mar 02, 2018	32.47	34.24	32.12	34.10	13,614	+1.33(+4.06%)

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.