Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	36.92	36.92	36.26	36.34	102,959	-0.62(-1.67%)
May 30, 2018	36.13	37.00	36.13	36.96	86,823	+1.03(+2.86%)
May 29, 2018	36.05	36.34	35.60	35.93	118,768	-0.49(-1.35%)
May 25, 2018		36.42	36.42	36.42	0	-0.21(-0.56%)
May 24, 2018	36.55	36.83	36.20	36.63	79,069	-0.12(-0.34%)
May 23, 2018	36.75	36.83	36.57	36.75	74,294	-0.04(-0.11%)
May 22, 2018	36.83	37.20	36.71	36.79	60,021	-0.08(-0.22%)
May 21, 2018	36.59	36.92	36.50	36.87	77,244	+0.49(+1.36%)
May 18, 2018	36.67	36.67	36.26	36.38	171,684	-0.08(-0.23%)
May 17, 2018	35.97	36.55	35.97	36.46	165,543	+0.41(+1.14%)
May 16, 2018	35.60	36.18	35.52	36.05	151,743	+0.49(+1.39%)
May 15, 2018	35.07	35.68	35.07	35.56	115,150	+0.37(+1.05%)
May 14, 2018	35.31	35.35	35.02	35.19	111,502	-0.12(-0.35%)
May 11, 2018	35.27	35.48	35.19	35.31	81,176	+0.00(+0.00%)
May 10, 2018	35.15	35.39	34.90	35.31	202,096	+0.12(+0.35%)
May 09, 2018	35.23	35.35	34.74	35.19	111,227	+0.04(+0.12%)
May 08, 2018	35.52	35.52	34.90	35.15	139,425	+0.12(+0.35%)
May 07, 2018	35.68	35.68	34.78	35.02	186,973	-0.82(-2.29%)
May 04, 2018	34.86	36.26	34.86	35.85	209,039	+0.62(+1.75%)
May 03, 2018	33.83	35.39	32.56	35.23	789,790	-0.37(-1.04%)
May 02, 2018	36.34	36.34	35.48	35.60	252,682	-0.78(-2.15%)
May 01, 2018	36.71	36.71	36.05	36.38	165,646	-0.37(-1.01%)
Apr 30, 2018	36.79	37.08	36.59	36.75	202,841	+0.08(+0.22%)
Apr 27, 2018	36.30	36.71	36.30	36.67	53,475	+0.16(+0.45%)
Apr 26, 2018	36.67	36.67	36.26	36.50	71,944	-0.08(-0.22%)
Apr 25, 2018	36.55	36.83	36.26	36.59	107,675	-0.04(-0.11%)
Apr 24, 2018	36.87	36.96	36.26	36.63	101,893	-0.16(-0.45%)
Apr 23, 2018	37.04	37.20	36.63	36.79	101,280	-0.08(-0.22%)
Apr 20, 2018	37.00	37.20	36.67	36.87	113,633	-0.08(-0.22%)
Apr 19, 2018	37.00	37.33	36.71	36.96	135,893	+0.08(+0.22%)
Apr 18, 2018	36.96	37.12	36.83	36.87	184,861	-0.08(-0.22%)
Apr 17, 2018	37.45	37.45	36.75	36.96	173,726	-0.29(-0.77%)
Apr 16, 2018	36.79	37.61	36.75	37.24	192,547	+0.78(+2.14%)
Apr 13, 2018	36.18	36.64	36.09	36.46	194,419	+0.45(+1.26%)
Apr 12, 2018	36.13	36.13	35.89	36.01	72,782	+0.21(+0.57%)
Apr 11, 2018	35.85	36.01	35.56	35.81	118,420	-0.12(-0.34%)
Apr 10, 2018	36.13	36.13	35.48	35.93	179,097	+0.45(+1.27%)
Apr 09, 2018	35.68	36.13	35.27	35.48	141,378	+0.12(+0.35%)
Apr 06, 2018	35.81	36.09	35.19	35.35	166,718	-0.70(-1.94%)
Apr 05, 2018	35.85	36.09	35.31	36.05	155,961	+0.45(+1.27%)
Apr 04, 2018	34.74	35.68	34.74	35.60	113,815	+0.37(+1.05%)
Apr 03, 2018	34.41	35.44	33.96	35.23	176,134	+1.03(+3.00%)
Apr 02, 2018	34.94	35.23	33.79	34.20	138,865	-0.95(-2.69%)
Mar 29, 2018		35.15	35.15	35.15	0	-0.08(-0.23%)
Mar 28, 2018	34.37	35.27	34.28	35.23	198,903	+0.86(+2.51%)
Mar 27, 2018	35.19	35.19	34.24	34.37	170,890	-0.70(-1.99%)
Mar 26, 2018	34.74	35.11	34.57	35.07	210,216	+0.95(+2.77%)
Mar 23, 2018	35.39	35.52	34.12	34.12	224,882	-1.36(-3.82%)
Mar 22, 2018	36.38	36.92	35.44	35.48	145,019	-1.32(-3.58%)
Mar 21, 2018	36.63	37.12	36.63	36.79	99,804	+0.21(+0.56%)
Mar 20, 2018	36.59	36.79	36.30	36.59	105,808	+0.04(+0.11%)
Mar 19, 2018	36.34	36.63	35.93	36.55	168,280	-0.04(-0.11%)
Mar 16, 2018	35.76	36.63	35.76	36.59	563,149	+0.77(+2.15%)
Mar 15, 2018	35.65	35.82	35.33	35.82	200,895	+0.33(+0.92%)
Mar 14, 2018	35.70	35.94	35.33	35.49	123,551	-0.08(-0.23%)
Mar 13, 2018	36.06	36.06	35.49	35.57	99,235	-0.25(-0.68%)
Mar 12, 2018	35.98	36.39	35.74	35.82	158,024	-0.16(-0.45%)
Mar 09, 2018	35.08	36.14	34.80	35.98	161,747	+1.18(+3.40%)
Mar 08, 2018	35.08	35.29	34.59	34.80	162,488	-0.04(-0.12%)
Mar 07, 2018		35.25		34.84	211,728	-0.25(-0.70%)
Mar 06, 2018	35.12	35.12	34.31	35.08	174,737	+0.12(+0.35%)
Mar 05, 2018	33.98	35.08	33.78	34.96	132,600	+0.86(+2.52%)
Mar 02, 2018	33.65	34.18	33.16	34.10	143,582	+0.24(+0.72%)

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.