Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	36.94	36.94	36.28	36.36	102,897	-0.62(-1.67%)
May 30, 2018	36.16	37.02	36.16	36.98	86,771	+1.03(+2.86%)
May 29, 2018	36.07	36.36	35.62	35.95	118,697	-0.49(-1.35%)
May 25, 2018		36.44	36.44	36.44	0	-0.21(-0.56%)
May 24, 2018	36.57	36.86	36.22	36.65	79,022	-0.12(-0.34%)
May 23, 2018	36.77	36.86	36.59	36.77	74,250	-0.04(-0.11%)
May 22, 2018	36.86	37.23	36.73	36.81	59,985	-0.08(-0.22%)
May 21, 2018	36.61	36.94	36.53	36.90	77,198	+0.49(+1.36%)
May 18, 2018	36.69	36.69	36.28	36.40	171,581	-0.08(-0.23%)
May 17, 2018	35.99	36.57	35.99	36.49	165,444	+0.41(+1.14%)
May 16, 2018	35.62	36.20	35.54	36.07	151,652	+0.49(+1.39%)
May 15, 2018	35.09	35.70	35.09	35.58	115,081	+0.37(+1.05%)
May 14, 2018	35.33	35.37	35.05	35.21	111,435	-0.12(-0.35%)
May 11, 2018	35.29	35.50	35.21	35.33	81,128	+0.00(+0.00%)
May 10, 2018	35.17	35.42	34.92	35.33	201,975	+0.12(+0.35%)
May 09, 2018	35.25	35.37	34.76	35.21	111,160	+0.04(+0.12%)
May 08, 2018	35.54	35.54	34.92	35.17	139,342	+0.12(+0.35%)
May 07, 2018	35.70	35.70	34.80	35.05	186,861	-0.82(-2.29%)
May 04, 2018	34.88	36.28	34.88	35.87	208,914	+0.62(+1.75%)
May 03, 2018	33.85	35.42	32.58	35.25	789,318	-0.37(-1.04%)
May 02, 2018	36.36	36.36	35.50	35.62	252,531	-0.78(-2.15%)
May 01, 2018	36.73	36.73	36.07	36.40	165,547	-0.37(-1.01%)
Apr 30, 2018	36.81	37.10	36.61	36.77	202,719	+0.08(+0.22%)
Apr 27, 2018	36.32	36.73	36.32	36.69	53,443	+0.16(+0.45%)
Apr 26, 2018	36.69	36.69	36.28	36.53	71,901	-0.08(-0.22%)
Apr 25, 2018	36.57	36.86	36.28	36.61	107,611	-0.04(-0.11%)
Apr 24, 2018	36.90	36.98	36.28	36.65	101,832	-0.16(-0.45%)
Apr 23, 2018	37.06	37.23	36.65	36.81	101,220	-0.08(-0.22%)
Apr 20, 2018	37.02	37.23	36.69	36.90	113,565	-0.08(-0.22%)
Apr 19, 2018	37.02	37.35	36.73	36.98	135,812	+0.08(+0.22%)
Apr 18, 2018	36.98	37.14	36.86	36.90	184,751	-0.08(-0.22%)
Apr 17, 2018	37.47	37.47	36.77	36.98	173,622	-0.29(-0.77%)
Apr 16, 2018	36.81	37.64	36.77	37.27	192,432	+0.78(+2.14%)
Apr 13, 2018	36.20	36.66	36.11	36.49	194,303	+0.45(+1.26%)
Apr 12, 2018	36.16	36.16	35.91	36.03	72,739	+0.21(+0.57%)
Apr 11, 2018	35.87	36.03	35.58	35.83	118,349	-0.12(-0.34%)
Apr 10, 2018	36.16	36.16	35.50	35.95	178,990	+0.45(+1.27%)
Apr 09, 2018	35.70	36.16	35.29	35.50	141,293	+0.12(+0.35%)
Apr 06, 2018	35.83	36.11	35.21	35.37	166,618	-0.70(-1.94%)
Apr 05, 2018	35.87	36.11	35.33	36.07	155,868	+0.45(+1.27%)
Apr 04, 2018	34.76	35.70	34.76	35.62	113,747	+0.37(+1.05%)
Apr 03, 2018	34.43	35.46	33.98	35.25	176,029	+1.03(+3.00%)
Apr 02, 2018	34.96	35.25	33.81	34.22	138,782	-0.95(-2.69%)
Mar 29, 2018		35.17	35.17	35.17	0	-0.08(-0.23%)
Mar 28, 2018	34.39	35.29	34.30	35.25	198,784	+0.86(+2.51%)
Mar 27, 2018	35.21	35.21	34.26	34.39	170,788	-0.70(-1.99%)
Mar 26, 2018	34.76	35.13	34.59	35.09	210,090	+0.95(+2.77%)
Mar 23, 2018	35.42	35.54	34.14	34.14	224,748	-1.36(-3.82%)
Mar 22, 2018	36.40	36.94	35.46	35.50	144,933	-1.32(-3.58%)
Mar 21, 2018	36.65	37.14	36.65	36.81	99,744	+0.21(+0.56%)
Mar 20, 2018	36.61	36.81	36.32	36.61	105,745	+0.04(+0.11%)
Mar 19, 2018	36.36	36.65	35.95	36.57	168,179	-0.04(-0.11%)
Mar 16, 2018	35.79	36.65	35.79	36.61	562,812	+0.77(+2.15%)
Mar 15, 2018	35.68	35.84	35.35	35.84	200,775	+0.33(+0.92%)
Mar 14, 2018	35.72	35.96	35.35	35.51	123,477	-0.08(-0.23%)
Mar 13, 2018	36.08	36.08	35.51	35.59	99,175	-0.25(-0.68%)
Mar 12, 2018	36.00	36.41	35.76	35.84	157,930	-0.16(-0.45%)
Mar 09, 2018	35.10	36.17	34.82	36.00	161,651	+1.19(+3.40%)
Mar 08, 2018	35.10	35.31	34.61	34.82	162,391	-0.04(-0.12%)
Mar 07, 2018		35.27		34.86	211,602	-0.25(-0.70%)
Mar 06, 2018	35.14	35.14	34.33	35.10	174,632	+0.12(+0.35%)
Mar 05, 2018	34.00	35.10	33.80	34.98	132,521	+0.86(+2.52%)
Mar 02, 2018	33.67	34.20	33.18	34.12	143,496	+0.25(+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.