Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	34.75	34.80	33.75	33.89	3,527,238	-0.81(-2.33%)
May 30, 2018	34.64	34.94	34.39	34.70	3,948,230	+0.55(+1.62%)
May 29, 2018	34.19	34.65	33.95	34.15	3,876,114	-0.32(-0.92%)
May 25, 2018		34.46	34.46	34.46	0	+0.35(+1.01%)
May 24, 2018	34.15	34.33	33.83	34.12	2,115,045	-0.02(-0.05%)
May 23, 2018	33.65	34.23	33.64	34.14	3,547,360	+0.49(+1.46%)
May 22, 2018	34.31	34.31	33.65	33.65	3,826,045	-0.66(-1.93%)
May 21, 2018	34.57	34.72	34.19	34.31	3,165,366	-0.11(-0.32%)
May 18, 2018	34.13	34.57	34.04	34.42	3,337,697	+0.32(+0.93%)
May 17, 2018	34.43	34.60	34.04	34.10	4,269,520	-0.37(-1.08%)
May 16, 2018	34.00	34.51	33.88	34.47	5,497,066	+0.51(+1.50%)
May 15, 2018	33.90	34.41	33.65	33.96	6,522,908	-0.26(-0.77%)
May 14, 2018	34.59	34.75	34.13	34.23	4,354,808	-0.39(-1.13%)
May 11, 2018	34.41	35.14	34.36	34.62	3,564,977	+0.19(+0.55%)
May 10, 2018	33.45	34.61	33.20	34.43	3,266,012	+0.21(+0.61%)
May 09, 2018	34.75	34.75	34.05	34.22	4,309,040	-0.50(-1.44%)
May 08, 2018	34.90	35.02	34.60	34.72	3,916,829	-0.11(-0.31%)
May 07, 2018	34.91	35.03	34.63	34.83	3,444,089	-0.02(-0.05%)
May 04, 2018	34.38	35.01	34.34	34.85	3,852,159	+0.28(+0.82%)
May 03, 2018	34.23	34.67	33.95	34.56	3,981,061	+0.25(+0.74%)
May 02, 2018	34.83	34.95	34.20	34.31	5,868,705	-0.70(-2.00%)
May 01, 2018	34.33	35.11	33.81	35.01	7,265,004	+0.57(+1.66%)
Apr 30, 2018	34.55	34.63	34.12	34.44	7,635,418	-0.14(-0.39%)
Apr 27, 2018	33.75	34.68	33.36	34.57	6,874,408	+0.63(+1.85%)
Apr 26, 2018	33.92	34.08	33.06	33.95	9,699,843	+0.15(+0.43%)
Apr 25, 2018	33.01	33.95	32.98	33.80	12,228,870	+0.92(+2.79%)
Apr 24, 2018	35.01	35.34	32.54	32.88	14,415,020	-2.99(-8.34%)
Apr 23, 2018	35.85	35.96	35.31	35.87	6,963,505	+0.19(+0.54%)
Apr 20, 2018	36.23	36.23	35.54	35.68	6,521,395	-0.46(-1.28%)
Apr 19, 2018	37.47	37.50	35.93	36.15	7,920,437	-1.42(-3.78%)
Apr 18, 2018	37.82	37.83	37.56	37.56	3,433,876	-0.08(-0.22%)
Apr 17, 2018	37.46	37.97	37.46	37.65	3,881,105	+0.44(+1.17%)
Apr 16, 2018	37.37	37.55	37.07	37.21	3,344,500	+0.25(+0.66%)
Apr 13, 2018	37.39	37.45	36.88	36.96	2,203,427	-0.15(-0.42%)
Apr 12, 2018	37.00	37.31	36.88	37.12	1,983,557	+0.30(+0.80%)
Apr 11, 2018	36.67	37.00	36.54	36.82	2,691,630	-0.18(-0.49%)
Apr 10, 2018	36.93	37.37	36.68	37.00	3,138,169	+0.53(+1.44%)
Apr 09, 2018	36.64	37.08	36.32	36.48	3,723,978	+0.03(+0.07%)
Apr 06, 2018	36.81	37.02	36.03	36.45	4,044,774	-0.67(-1.81%)
Apr 05, 2018	37.09	37.50	36.95	37.12	4,731,336	+0.20(+0.54%)
Apr 04, 2018	35.35	36.93	35.35	36.92	6,526,343	+0.99(+2.75%)
Apr 03, 2018	35.49	35.97	35.30	35.93	4,197,719	+0.56(+1.59%)
Apr 02, 2018	36.61	36.71	34.99	35.37	3,725,617	-1.31(-3.56%)
Mar 29, 2018		36.68	36.68	36.68	0	+0.55(+1.53%)
Mar 28, 2018	36.82	37.00	35.90	36.12	4,396,732	-0.58(-1.58%)
Mar 27, 2018	37.10	37.22	36.55	36.71	4,307,838	-0.31(-0.83%)
Mar 26, 2018	37.10	37.36	36.51	37.01	3,198,976	+0.51(+1.39%)
Mar 23, 2018	37.29	37.67	36.37	36.51	4,043,095	-0.71(-1.90%)
Mar 22, 2018	37.88	38.34	37.19	37.21	3,617,983	-0.47(-1.25%)
Mar 21, 2018	37.32	37.96	37.18	37.68	2,376,940	+0.48(+1.29%)
Mar 20, 2018	37.30	37.49	37.07	37.20	2,544,572	-0.06(-0.17%)
Mar 19, 2018	37.54	37.58	36.91	37.27	2,471,865	-0.44(-1.15%)
Mar 16, 2018	37.75	37.86	37.50	37.70	3,498,058	-0.04(-0.10%)
Mar 15, 2018	37.78	37.91	37.59	37.74	2,909,208	+0.04(+0.10%)
Mar 14, 2018	38.46	38.46	37.66	37.70	2,407,797	-0.65(-1.70%)
Mar 13, 2018	38.71	38.77	38.31	38.36	2,298,335	-0.16(-0.42%)
Mar 12, 2018	38.74	38.92	38.46	38.52	3,403,583	-0.01(-0.02%)
Mar 09, 2018	37.89	38.54	37.59	38.53	2,022,287	+0.93(+2.48%)
Mar 08, 2018	37.65	37.72	37.30	37.59	1,832,004	+0.16(+0.44%)
Mar 07, 2018		37.59		37.43	2,510,483	+0.12(+0.32%)
Mar 06, 2018	37.51	37.56	37.12	37.31	3,080,080	-0.02(-0.05%)
Mar 05, 2018	36.51	37.45	36.47	37.33	3,335,642	+0.59(+1.60%)
Mar 02, 2018	36.73	36.88	36.36	36.74	5,065,443	-0.31(-0.83%)

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.