Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	36.65	36.87	35.98	36.09	2,056,019	-0.80(-2.17%)
May 30, 2018	37.15	37.15	36.50	36.89	1,272,701	+0.00(+0.00%)
May 29, 2018	36.48	37.10	36.41	36.89	2,325,300	+0.04(+0.12%)
May 25, 2018		36.85	36.85	36.85	0	+0.41(+1.12%)
May 24, 2018	36.58	36.66	36.18	36.44	1,334,059	-0.19(-0.52%)
May 23, 2018	36.95	37.03	36.47	36.63	1,327,752	-0.50(-1.34%)
May 22, 2018	37.30	37.39	37.09	37.13	1,124,240	-0.04(-0.12%)
May 21, 2018	37.27	37.45	37.10	37.17	1,627,549	+0.16(+0.42%)
May 18, 2018	37.07	37.28	36.86	37.01	1,439,265	-0.06(-0.16%)
May 17, 2018	36.83	37.18	36.54	37.07	2,000,618	+0.22(+0.59%)
May 16, 2018	35.92	37.10	35.78	36.86	3,637,025	+1.04(+2.89%)
May 15, 2018	35.40	36.05	35.40	35.82	1,783,745	+0.22(+0.61%)
May 14, 2018	35.57	35.81	35.41	35.60	1,874,970	+0.10(+0.27%)
May 11, 2018	35.42	35.86	35.28	35.51	1,157,039	+0.12(+0.34%)
May 10, 2018	34.91	35.63	34.78	35.38	2,819,665	+0.46(+1.32%)
May 09, 2018	35.11	35.24	34.85	34.92	4,179,258	-0.18(-0.52%)
May 08, 2018	35.56	35.87	34.84	35.11	2,044,526	-0.38(-1.08%)
May 07, 2018	35.68	35.83	35.07	35.49	2,618,657	-0.22(-0.61%)
May 04, 2018	34.85	35.75	34.64	35.71	1,835,000	+0.85(+2.45%)
May 03, 2018	34.89	35.03	34.26	34.85	2,347,366	-0.17(-0.50%)
May 02, 2018	35.35	35.56	34.97	35.03	1,949,196	-0.44(-1.25%)
May 01, 2018	35.77	35.78	34.95	35.47	2,366,795	-0.35(-0.97%)
Apr 30, 2018	36.46	36.61	35.48	35.82	2,110,845	-0.60(-1.65%)
Apr 27, 2018	36.20	36.59	36.07	36.42	1,849,249	+0.00(+0.00%)
Apr 26, 2018	37.00	37.04	36.10	36.42	2,995,613	-0.44(-1.20%)
Apr 25, 2018	36.73	37.07	36.08	36.87	4,118,286	+0.28(+0.76%)
Apr 24, 2018	37.52	37.55	35.45	36.59	7,775,828	+0.87(+2.44%)
Apr 23, 2018	35.77	36.36	35.69	35.72	4,200,917	-0.03(-0.07%)
Apr 20, 2018	35.78	35.98	35.66	35.74	2,554,217	+0.07(+0.20%)
Apr 19, 2018	36.49	36.49	35.30	35.67	2,927,944	-0.82(-2.24%)
Apr 18, 2018	36.73	36.83	36.39	36.49	4,405,105	-0.08(-0.21%)
Apr 17, 2018	36.97	37.00	36.49	36.57	2,207,720	-0.04(-0.12%)
Apr 16, 2018	36.80	36.88	36.57	36.61	1,864,605	-0.14(-0.38%)
Apr 13, 2018	36.81	37.15	36.53	36.75	2,253,891	+0.05(+0.14%)
Apr 12, 2018	36.73	37.54	36.58	36.70	3,643,844	+0.08(+0.21%)
Apr 11, 2018	36.52	36.84	36.31	36.62	2,760,797	-0.29(-0.78%)
Apr 10, 2018	36.85	37.33	36.81	36.91	2,144,842	+0.37(+1.03%)
Apr 09, 2018	36.94	37.07	36.47	36.53	2,603,617	-0.21(-0.57%)
Apr 06, 2018	36.87	37.53	36.40	36.74	3,677,344	-0.37(-0.99%)
Apr 05, 2018	37.37	37.68	36.85	37.11	2,646,098	-0.07(-0.19%)
Apr 04, 2018	36.60	37.31	36.59	37.18	2,553,412	+0.06(+0.16%)
Apr 03, 2018	36.77	37.41	36.70	37.12	1,948,135	+0.50(+1.36%)
Apr 02, 2018	37.29	37.52	36.45	36.62	2,196,683	-0.72(-1.94%)
Mar 29, 2018		37.34	37.34	37.34	0	+0.17(+0.47%)
Mar 28, 2018	36.62	37.54	36.62	37.17	2,534,533	+0.57(+1.57%)
Mar 27, 2018	36.93	37.33	36.43	36.60	1,951,338	-0.33(-0.90%)
Mar 26, 2018	36.46	36.98	36.01	36.93	2,063,296	+0.84(+2.32%)
Mar 23, 2018	36.80	36.98	35.99	36.09	1,609,662	-0.60(-1.64%)
Mar 22, 2018	37.32	37.67	36.69	36.69	1,890,310	-1.00(-2.66%)
Mar 21, 2018	37.56	38.24	37.54	37.69	1,590,847	+0.24(+0.65%)
Mar 20, 2018	37.92	38.10	36.84	37.45	3,286,105	-0.47(-1.24%)
Mar 19, 2018	38.24	38.43	37.65	37.92	2,142,942	-0.52(-1.36%)
Mar 16, 2018	37.88	38.64	37.88	38.44	2,798,884	+0.63(+1.66%)
Mar 15, 2018	37.98	38.37	37.74	37.81	1,930,687	-0.03(-0.09%)
Mar 14, 2018	39.31	39.41	37.71	37.85	2,733,750	-1.21(-3.10%)
Mar 13, 2018	39.31	39.38	38.89	39.06	2,383,522	+0.03(+0.07%)
Mar 12, 2018	38.97	39.80	38.76	39.03	2,228,274	+0.41(+1.06%)
Mar 09, 2018	38.76	38.82	38.14	38.62	1,643,590	+0.01(+0.02%)
Mar 08, 2018	38.56	38.63	38.03	38.62	1,917,594	+0.38(+1.00%)
Mar 07, 2018				38.23	2,617,446	-0.37(-0.97%)
Mar 06, 2018	39.53	39.56	38.20	38.61	3,431,336	-0.78(-1.99%)
Mar 05, 2018	38.26	39.63	38.23	39.39	5,548,516	+0.90(+2.33%)
Mar 02, 2018	38.81	38.89	37.87	38.49	4,861,634	-0.79(-2.02%)

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.