Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	35.23	35.49	34.30	34.63	7,064,044	-1.14(-3.17%)
May 30, 2018	35.49	35.96	35.36	35.77	2,745,883	+0.42(+1.20%)
May 29, 2018	35.64	35.89	35.09	35.34	2,729,029	-0.63(-1.75%)
May 25, 2018		35.97	35.97	35.97	0	-0.33(-0.90%)
May 24, 2018	36.27	36.49	35.91	36.30	2,371,136	+0.08(+0.22%)
May 23, 2018	36.31	36.49	35.78	36.22	2,595,079	-0.36(-0.99%)
May 22, 2018	36.87	37.15	36.56	36.58	2,829,590	-0.15(-0.41%)
May 21, 2018	36.43	37.01	36.20	36.73	2,319,923	+0.56(+1.54%)
May 18, 2018	35.87	36.34	35.68	36.18	2,505,080	+0.40(+1.12%)
May 17, 2018	35.53	36.12	35.39	35.78	2,200,349	+0.21(+0.59%)
May 16, 2018	35.39	35.77	35.30	35.56	2,307,443	+0.22(+0.61%)
May 15, 2018	34.95	35.43	34.91	35.35	3,555,098	+0.18(+0.52%)
May 14, 2018	35.33	35.58	35.09	35.16	4,699,913	-0.23(-0.65%)
May 11, 2018	35.43	35.74	35.04	35.39	4,331,100	+0.02(+0.05%)
May 10, 2018	35.68	35.74	35.33	35.38	3,513,687	-0.16(-0.45%)
May 09, 2018	35.83	35.92	35.22	35.54	3,369,651	-0.11(-0.31%)
May 08, 2018	35.76	35.90	35.37	35.65	2,795,980	-0.14(-0.39%)
May 07, 2018	35.48	35.94	35.48	35.79	3,313,783	+0.39(+1.10%)
May 04, 2018	34.52	35.61	34.25	35.40	3,267,351	+0.64(+1.85%)
May 03, 2018	34.32	34.87	33.49	34.76	4,685,689	+0.26(+0.76%)
May 02, 2018	34.54	35.15	33.96	34.50	6,129,212	-0.78(-2.22%)
May 01, 2018	35.23	35.38	34.39	35.28	4,262,140	-0.05(-0.14%)
Apr 30, 2018	35.93	35.98	35.32	35.33	4,114,660	-0.41(-1.15%)
Apr 27, 2018	35.62	35.93	35.47	35.74	2,611,286	+0.08(+0.23%)
Apr 26, 2018	36.09	36.11	35.18	35.66	5,797,519	-0.36(-0.99%)
Apr 25, 2018	35.81	36.50	35.41	36.01	7,044,048	-0.01(-0.03%)
Apr 24, 2018	38.90	39.62	35.22	36.02	10,048,624	-2.49(-6.47%)
Apr 23, 2018	38.42	38.79	38.32	38.51	4,138,306	+0.13(+0.33%)
Apr 20, 2018	38.76	38.85	38.16	38.38	3,913,325	-0.26(-0.66%)
Apr 19, 2018	39.07	39.29	38.33	38.64	4,547,779	-0.69(-1.75%)
Apr 18, 2018	39.08	39.72	38.85	39.33	4,129,749	+0.63(+1.63%)
Apr 17, 2018	38.84	38.99	38.53	38.70	4,139,120	+0.12(+0.32%)
Apr 16, 2018	38.04	38.72	37.83	38.57	4,202,986	+0.92(+2.43%)
Apr 13, 2018	38.11	38.11	37.48	37.66	2,865,155	-0.17(-0.45%)
Apr 12, 2018	37.36	38.08	37.28	37.83	2,894,910	+0.64(+1.72%)
Apr 11, 2018	37.20	37.55	37.09	37.19	2,863,050	-0.39(-1.05%)
Apr 10, 2018	37.12	37.77	36.84	37.59	4,130,280	+1.23(+3.37%)
Apr 09, 2018	37.08	37.12	36.30	36.36	4,423,809	-0.41(-1.10%)
Apr 06, 2018				36.76	4,080,878	-1.15(-3.04%)
Apr 05, 2018	37.65	38.30	37.43	37.92	5,790,144	+0.56(+1.50%)
Apr 04, 2018	35.77	37.50	35.70	37.36	6,950,098	+0.90(+2.47%)
Apr 03, 2018	35.92	36.51	35.67	36.46	4,788,079	+0.72(+2.02%)
Apr 02, 2018	36.60	36.62	35.15	35.74	4,794,340	-0.98(-2.66%)
Mar 29, 2018		36.71	36.71	36.71	0	+0.93(+2.59%)
Mar 28, 2018	35.54	36.07	35.40	35.79	4,670,152	+0.34(+0.97%)
Mar 27, 2018	36.20	36.38	35.27	35.44	4,427,660	-0.63(-1.75%)
Mar 26, 2018	35.61	36.12	35.41	36.08	4,333,061	+1.15(+3.30%)
Mar 23, 2018	35.84	36.17	34.86	34.92	4,688,044	-0.77(-2.15%)
Mar 22, 2018	36.64	36.73	35.67	35.69	4,295,720	-1.39(-3.74%)
Mar 21, 2018	36.79	37.43	36.67	37.08	2,730,107	+0.29(+0.80%)
Mar 20, 2018	36.85	37.16	36.75	36.78	2,784,334	+0.08(+0.21%)
Mar 19, 2018	36.58	36.96	36.32	36.70	4,646,527	-0.88(-2.35%)
Mar 16, 2018	37.09	37.78	36.97	37.59	11,289,435	+0.51(+1.38%)
Mar 15, 2018	36.84	37.12	36.78	37.08	5,104,745	+0.26(+0.71%)
Mar 14, 2018	37.45	37.63	36.69	36.81	3,575,308	-0.57(-1.53%)
Mar 13, 2018	37.78	38.01	37.19	37.39	4,680,291	-0.20(-0.53%)
Mar 12, 2018	38.43	38.43	37.41	37.59	5,786,029	-0.74(-1.93%)
Mar 09, 2018	38.03	38.49	37.83	38.32	11,077,506	+0.50(+1.34%)
Mar 08, 2018	38.15	38.27	37.48	37.82	8,441,181	-0.50(-1.32%)
Mar 07, 2018			37.70	38.32	3,687,135	-0.47(-1.20%)
Mar 06, 2018	38.89	39.15	38.49	38.79	4,817,518	+0.61(+1.60%)
Mar 05, 2018	37.03	38.27	37.00	38.18	8,384,997	+0.90(+2.41%)
Mar 02, 2018	38.14	38.34	36.88	37.28	5,884,945	-1.03(-2.68%)

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.