Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	35.72	35.95	35.52	35.60	37,704,124	-0.12(-0.33%)
May 30, 2018	35.91	36.13	35.70	35.72	26,989,890	-0.10(-0.28%)
May 29, 2018	35.65	35.98	35.44	35.82	30,227,922	-0.24(-0.67%)
May 25, 2018		36.06	36.06	36.06	0	-0.26(-0.71%)
May 24, 2018	36.34	36.65	35.85	36.32	22,046,834	-0.09(-0.25%)
May 23, 2018	36.18	36.43	35.75	36.41	24,757,564	+0.02(+0.07%)
May 22, 2018	36.50	36.60	36.24	36.38	19,650,774	-0.08(-0.23%)
May 21, 2018	36.25	36.63	36.19	36.47	26,134,806	+0.45(+1.25%)
May 18, 2018	36.23	36.32	35.93	36.02	29,339,364	-0.21(-0.58%)
May 17, 2018	35.95	36.81	35.86	36.23	57,822,552	-1.42(-3.76%)
May 16, 2018	37.81	37.97	37.53	37.64	37,420,208	-0.27(-0.70%)
May 15, 2018	37.69	37.97	37.45	37.91	29,689,168	-0.18(-0.48%)
May 14, 2018	38.14	38.54	38.07	38.09	26,436,376	-0.19(-0.50%)
May 11, 2018	38.42	38.57	38.16	38.29	21,056,246	-0.31(-0.80%)
May 10, 2018	38.34	38.65	38.07	38.59	22,155,722	+0.22(+0.56%)
May 09, 2018	38.26	38.43	37.67	38.38	24,518,186	+0.28(+0.72%)
May 08, 2018	38.19	38.24	37.83	38.10	24,335,322	-0.02(-0.04%)
May 07, 2018	37.81	38.34	37.76	38.12	21,411,866	+0.36(+0.95%)
May 04, 2018	36.68	37.93	36.59	37.76	23,398,754	+0.72(+1.94%)
May 03, 2018	36.68	37.35	36.21	37.04	28,487,764	+0.48(+1.32%)
May 02, 2018	37.43	37.55	36.51	36.56	28,312,256	-0.81(-2.16%)
May 01, 2018	36.60	37.44	36.53	37.37	20,233,256	+0.45(+1.22%)
Apr 30, 2018	37.44	37.66	36.91	36.92	23,943,780	-0.35(-0.94%)
Apr 27, 2018	37.25	37.79	36.98	37.27	24,086,474	+0.42(+1.13%)
Apr 26, 2018	36.66	37.08	36.21	36.85	24,648,458	+0.42(+1.14%)
Apr 25, 2018	36.51	36.67	35.63	36.43	26,038,322	-0.02(-0.07%)
Apr 24, 2018	37.03	37.43	36.12	36.46	25,698,110	-0.43(-1.15%)
Apr 23, 2018	36.89	37.07	36.57	36.88	24,851,290	+0.13(+0.36%)
Apr 20, 2018	37.09	37.30	36.36	36.75	28,239,564	-0.39(-1.05%)
Apr 19, 2018	37.03	37.47	36.99	37.14	25,759,824	-0.06(-0.16%)
Apr 18, 2018	37.18	37.44	36.92	37.20	21,120,416	+0.03(+0.09%)
Apr 17, 2018	36.55	37.30	36.43	37.17	25,762,002	+1.08(+2.98%)
Apr 16, 2018	35.94	36.38	35.87	36.09	18,964,388	+0.25(+0.70%)
Apr 13, 2018	36.30	36.46	35.54	35.84	21,920,962	-0.28(-0.78%)
Apr 12, 2018	35.66	36.38	35.62	36.13	26,749,068	+0.76(+2.14%)
Apr 11, 2018	35.36	35.76	35.23	35.37	26,024,474	-0.07(-0.19%)
Apr 10, 2018	35.09	35.60	34.80	35.43	27,329,756	+1.12(+3.25%)
Apr 09, 2018	34.13	35.06	34.09	34.32	30,862,388	+0.37(+1.08%)
Apr 06, 2018	34.51	34.74	33.72	33.95	38,640,168	-0.91(-2.61%)
Apr 05, 2018	34.59	35.03	34.49	34.86	35,170,112	+0.52(+1.50%)
Apr 04, 2018	33.67	34.63	33.50	34.34	36,123,816	+0.13(+0.37%)
Apr 03, 2018	34.18	34.32	33.67	34.22	33,858,624	+0.31(+0.90%)
Apr 02, 2018	35.16	35.25	33.51	33.91	44,488,696	-1.55(-4.38%)
Mar 29, 2018		35.47	35.47	35.47	0	+1.02(+2.95%)
Mar 28, 2018	35.15	35.42	34.42	34.45	44,377,516	-0.84(-2.39%)
Mar 27, 2018	36.79	36.81	34.93	35.29	37,407,720	-1.14(-3.13%)
Mar 26, 2018	35.76	36.52	35.42	36.43	35,955,388	+1.36(+3.87%)
Mar 23, 2018	36.14	36.25	35.09	35.08	38,407,256	-0.54(-1.51%)
Mar 22, 2018	36.19	36.40	35.57	35.61	35,694,228	-1.03(-2.80%)
Mar 21, 2018	36.58	37.13	36.49	36.64	27,243,024	-0.05(-0.14%)
Mar 20, 2018	36.79	36.91	36.53	36.69	27,584,302	+0.08(+0.23%)
Mar 19, 2018	36.87	37.06	36.30	36.61	32,329,014	-0.61(-1.64%)
Mar 16, 2018	37.48	37.71	37.19	37.22	67,878,304	-0.26(-0.71%)
Mar 15, 2018	37.46	37.82	37.31	37.48	28,443,808	+0.04(+0.11%)
Mar 14, 2018	37.49	37.84	37.29	37.44	25,562,518	+0.10(+0.27%)
Mar 13, 2018	37.86	38.17	37.14	37.34	28,310,700	-0.32(-0.86%)
Mar 12, 2018	37.65	37.93	37.54	37.67	22,129,874	+0.15(+0.40%)
Mar 09, 2018	36.90	37.66	36.89	37.52	26,884,454	+0.85(+2.32%)
Mar 08, 2018	36.59	36.72	36.33	36.67	24,340,976	+0.12(+0.32%)
Mar 07, 2018		36.71	36.22	36.55	26,644,022	-0.07(-0.20%)
Mar 06, 2018	36.92	37.03	36.50	36.62	25,662,072	-0.19(-0.52%)
Mar 05, 2018	36.32	37.02	36.14	36.81	26,727,010	+0.38(+1.04%)
Mar 02, 2018	35.80	36.57	35.64	36.43	34,886,716	+0.22(+0.59%)

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.