Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	34.91	34.96	33.91	34.05	3,511,122	-0.81(-2.33%)
May 30, 2018	34.80	35.10	34.55	34.86	3,930,191	+0.56(+1.62%)
May 29, 2018	34.35	34.80	34.11	34.30	3,858,405	-0.32(-0.92%)
May 25, 2018		34.62	34.62	34.62	0	+0.35(+1.01%)
May 24, 2018	34.31	34.48	33.98	34.27	2,105,381	-0.02(-0.05%)
May 23, 2018	33.80	34.38	33.79	34.29	3,531,153	+0.49(+1.46%)
May 22, 2018	34.47	34.47	33.80	33.80	3,808,564	-0.67(-1.93%)
May 21, 2018	34.73	34.88	34.35	34.47	3,150,904	-0.11(-0.32%)
May 18, 2018	34.28	34.73	34.19	34.58	3,322,447	+0.32(+0.93%)
May 17, 2018	34.59	34.76	34.19	34.26	4,250,013	-0.37(-1.08%)
May 16, 2018	34.16	34.67	34.04	34.63	5,471,950	+0.51(+1.50%)
May 15, 2018	34.06	34.57	33.81	34.12	6,493,106	-0.26(-0.77%)
May 14, 2018	34.75	34.91	34.28	34.38	4,334,911	-0.39(-1.13%)
May 11, 2018	34.57	35.30	34.52	34.78	3,548,689	+0.19(+0.55%)
May 10, 2018	33.60	34.77	33.35	34.59	3,251,090	+0.21(+0.61%)
May 09, 2018	34.91	34.91	34.21	34.38	4,289,352	-0.50(-1.44%)
May 08, 2018	35.06	35.18	34.76	34.88	3,898,933	-0.11(-0.31%)
May 07, 2018	35.07	35.19	34.79	34.99	3,428,354	-0.02(-0.05%)
May 04, 2018	34.54	35.17	34.49	35.01	3,834,559	+0.28(+0.82%)
May 03, 2018	34.38	34.83	34.11	34.72	3,962,872	+0.26(+0.74%)
May 02, 2018	34.99	35.11	34.36	34.47	5,841,892	-0.70(-2.00%)
May 01, 2018	34.48	35.27	33.97	35.17	7,231,811	+0.58(+1.66%)
Apr 30, 2018	34.71	34.79	34.27	34.59	7,600,533	-0.14(-0.39%)
Apr 27, 2018	33.91	34.84	33.52	34.73	6,842,999	+0.63(+1.85%)
Apr 26, 2018	34.07	34.24	33.21	34.10	9,655,525	+0.15(+0.43%)
Apr 25, 2018	33.16	34.11	33.13	33.95	12,172,997	+0.92(+2.79%)
Apr 24, 2018	35.17	35.50	32.69	33.03	14,349,159	-3.01(-8.34%)
Apr 23, 2018	36.01	36.12	35.47	36.04	6,931,690	+0.19(+0.54%)
Apr 20, 2018	36.39	36.39	35.70	35.85	6,491,600	-0.47(-1.28%)
Apr 19, 2018	37.65	37.67	36.09	36.31	7,884,249	-1.42(-3.78%)
Apr 18, 2018	37.99	38.00	37.73	37.74	3,418,187	-0.08(-0.22%)
Apr 17, 2018	37.63	38.14	37.63	37.82	3,863,372	+0.44(+1.17%)
Apr 16, 2018	37.54	37.72	37.24	37.38	3,329,220	+0.25(+0.66%)
Apr 13, 2018	37.56	37.62	37.05	37.13	2,193,359	-0.16(-0.42%)
Apr 12, 2018	37.17	37.48	37.05	37.29	1,974,495	+0.30(+0.80%)
Apr 11, 2018	36.84	37.17	36.71	36.99	2,679,332	-0.18(-0.49%)
Apr 10, 2018	37.10	37.54	36.84	37.17	3,123,831	+0.53(+1.44%)
Apr 09, 2018	36.81	37.25	36.48	36.65	3,706,964	+0.03(+0.07%)
Apr 06, 2018	36.97	37.19	36.19	36.62	4,026,294	-0.67(-1.81%)
Apr 05, 2018	37.26	37.68	37.12	37.29	4,709,719	+0.20(+0.54%)
Apr 04, 2018	35.52	37.10	35.52	37.09	6,496,525	+0.99(+2.75%)
Apr 03, 2018	35.65	36.14	35.46	36.10	4,178,540	+0.56(+1.59%)
Apr 02, 2018	36.77	36.87	35.15	35.53	3,708,595	-1.31(-3.56%)
Mar 29, 2018		36.85	36.85	36.85	0	+0.56(+1.53%)
Mar 28, 2018	36.99	37.17	36.06	36.29	4,376,643	-0.58(-1.58%)
Mar 27, 2018	37.27	37.39	36.72	36.87	4,288,156	-0.31(-0.83%)
Mar 26, 2018	37.27	37.53	36.68	37.18	3,184,361	+0.51(+1.39%)
Mar 23, 2018	37.47	37.84	36.54	36.67	4,024,622	-0.71(-1.90%)
Mar 22, 2018	38.05	38.51	37.36	37.38	3,601,453	-0.47(-1.25%)
Mar 21, 2018	37.49	38.13	37.35	37.86	2,366,080	+0.48(+1.29%)
Mar 20, 2018	37.48	37.67	37.24	37.37	2,532,946	-0.06(-0.17%)
Mar 19, 2018	37.71	37.75	37.08	37.44	2,460,571	-0.44(-1.15%)
Mar 16, 2018	37.92	38.03	37.68	37.88	3,482,076	-0.04(-0.10%)
Mar 15, 2018	37.95	38.09	37.76	37.91	2,895,916	+0.04(+0.10%)
Mar 14, 2018	38.64	38.64	37.83	37.88	2,396,796	-0.66(-1.70%)
Mar 13, 2018	38.89	38.95	38.49	38.53	2,287,834	-0.16(-0.42%)
Mar 12, 2018	38.91	39.10	38.64	38.70	3,388,032	-0.01(-0.02%)
Mar 09, 2018	38.07	38.71	37.77	38.71	2,013,047	+0.94(+2.48%)
Mar 08, 2018	37.82	37.89	37.47	37.77	1,823,634	+0.16(+0.44%)
Mar 07, 2018		37.76		37.60	2,499,013	+0.12(+0.32%)
Mar 06, 2018	37.68	37.73	37.29	37.48	3,066,008	-0.02(-0.05%)
Mar 05, 2018	36.67	37.62	36.64	37.50	3,320,401	+0.59(+1.60%)
Mar 02, 2018	36.90	37.05	36.53	36.91	5,042,299	-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.