Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	37.28	37.49	37.17	37.48	699,230	+0.17(+0.46%)
May 30, 2018	37.30	37.34	37.06	37.31	468,884	+0.15(+0.40%)
May 29, 2018	37.62	37.62	37.02	37.16	604,118	-0.62(-1.64%)
May 28, 2018	37.89	37.95	37.72	37.78	79,070	-0.14(-0.37%)
May 25, 2018	37.87	38.12	37.83	37.92	386,090	-0.10(-0.26%)
May 24, 2018	38.26	38.29	37.89	38.02	722,361	-0.14(-0.37%)
May 23, 2018	38.15	38.19	38.05	38.16	726,556	-0.13(-0.34%)
May 22, 2018	38.08	38.38	38.04	38.29	419,778	+0.23(+0.59%)
May 18, 2018		38.06	38.06	38.06	0	-0.08(-0.20%)
May 17, 2018	38.18	38.20	38.10	38.14	245,882	-0.02(-0.05%)
May 16, 2018	38.05	38.18	37.96	38.16	478,891	+0.07(+0.18%)
May 15, 2018	37.99	38.21	37.99	38.09	279,953	+0.11(+0.29%)
May 14, 2018	37.90	38.04	37.88	37.98	253,221	+0.20(+0.53%)
May 11, 2018	37.71	37.85	37.69	37.78	443,643	+0.07(+0.19%)
May 10, 2018	37.62	37.83	37.55	37.71	1,014,969	+0.16(+0.43%)
May 09, 2018	37.50	37.55	37.17	37.55	465,946	+0.16(+0.43%)
May 08, 2018	37.35	37.48	37.24	37.39	360,363	+0.07(+0.19%)
May 07, 2018	37.20	37.32	37.15	37.32	33,133	+0.21(+0.57%)
May 04, 2018	36.91	37.20	36.91	37.11	289,219	+0.17(+0.46%)
May 03, 2018	37.01	37.11	36.77	36.94	303,425	-0.06(-0.16%)
May 02, 2018	37.08	37.21	36.95	37.00	556,175	-0.10(-0.27%)
May 01, 2018	37.05	37.12	36.92	37.10	289,571	+0.01(+0.03%)
Apr 30, 2018	37.22	37.37	37.09	37.09	291,679	-0.12(-0.32%)
Apr 27, 2018	37.04	37.22	37.04	37.21	138,708	+0.21(+0.57%)
Apr 26, 2018	36.71	37.05	36.69	37.00	233,224	+0.41(+1.12%)
Apr 25, 2018	36.55	36.74	36.48	36.59	319,293	+0.06(+0.16%)
Apr 24, 2018	36.64	36.76	36.48	36.53	93,060	-0.06(-0.16%)
Apr 23, 2018	36.48	36.65	36.48	36.59	345,062	+0.23(+0.63%)
Apr 20, 2018	36.19	36.43	36.19	36.36	405,459	+0.24(+0.66%)
Apr 19, 2018	36.25	36.34	36.08	36.12	219,268	-0.14(-0.39%)
Apr 18, 2018	36.13	36.44	36.13	36.26	180,644	+0.19(+0.53%)
Apr 17, 2018	36.19	36.20	36.04	36.07	44,828	+0.02(+0.06%)
Apr 16, 2018	36.16	36.16	35.99	36.05	405,117	+0.05(+0.14%)
Apr 13, 2018	36.40	36.40	35.97	36.00	176,446	-0.20(-0.55%)
Apr 12, 2018	36.25	36.35	36.15	36.20	289,942	+0.04(+0.11%)
Apr 11, 2018	36.37	36.43	36.16	36.16	274,439	-0.32(-0.88%)
Apr 10, 2018	36.78	36.78	36.40	36.48	517,442	-0.04(-0.11%)
Apr 09, 2018	36.45	36.69	36.38	36.52	198,326	+0.19(+0.52%)
Apr 06, 2018	36.52	36.65	36.22	36.33	667,444	-0.39(-1.05%)
Apr 05, 2018	36.59	36.76	36.52	36.72	207,432	+0.30(+0.81%)
Apr 04, 2018	36.22	36.45	36.05	36.42	234,091	-0.13(-0.36%)
Apr 03, 2018	36.79	36.79	36.38	36.55	137,651	-0.20(-0.54%)
Apr 02, 2018	37.00	37.00	36.50	36.75	328,962	-0.28(-0.76%)
Mar 29, 2018		37.03	37.03	37.03	0	+0.35(+0.95%)
Mar 28, 2018	36.61	36.93	36.55	36.68	1,154,642	+0.02(+0.05%)
Mar 27, 2018	37.07	37.07	36.54	36.66	735,868	-0.31(-0.84%)
Mar 26, 2018	37.26	37.26	36.82	36.97	723,559	+0.07(+0.19%)
Mar 23, 2018	37.45	37.45	36.82	36.90	743,171	-0.62(-1.65%)
Mar 22, 2018	37.98	38.00	37.40	37.52	726,787	-0.68(-1.78%)
Mar 21, 2018	38.18	38.39	38.14	38.20	587,841	-0.03(-0.08%)
Mar 20, 2018	38.06	38.28	38.06	38.23	350,892	+0.18(+0.47%)
Mar 19, 2018	38.16	38.18	37.88	38.05	501,390	-0.13(-0.34%)
Mar 16, 2018	38.15	38.43	38.15	38.18	200,943	+0.00(+0.00%)
Mar 15, 2018	38.07	38.27	38.03	38.18	413,010	+0.16(+0.42%)
Mar 14, 2018	38.13	38.19	37.94	38.02	731,752	+0.04(+0.11%)
Mar 13, 2018	38.05	38.17	37.96	37.98	806,606	+0.00(+0.00%)
Mar 12, 2018	38.06	38.13	37.87	37.98	527,215	-0.03(-0.08%)
Mar 09, 2018	38.08	38.08	37.80	38.01	378,858	+0.13(+0.34%)
Mar 08, 2018	37.74	37.91	37.71	37.88	341,988	+0.22(+0.58%)
Mar 07, 2018		37.89		37.66	599,105	-0.01(-0.03%)
Mar 06, 2018	37.76	37.76	37.54	37.67	1,031,889	+0.05(+0.13%)
Mar 05, 2018	37.18	37.69	37.17	37.62	768,720	+0.30(+0.80%)
Mar 02, 2018	37.17	37.36	37.09	37.32	198,471	-0.09(-0.24%)

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.