Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	39.39	40.47	38.55	39.14	305,965	-1.61(-3.95%)
May 30, 2018	40.03	40.96	39.97	40.75	130,562	+0.72(+1.80%)
May 29, 2018	39.52	40.03	39.22	40.03	102,149	+0.55(+1.39%)
May 25, 2018		39.48	39.48	39.48	0	+0.04(+0.11%)
May 24, 2018	38.84	39.52	38.80	39.44	83,853	+0.64(+1.64%)
May 23, 2018	38.46	39.01	38.42	38.80	102,949	+0.47(+1.22%)
May 22, 2018	38.17	38.63	37.62	38.34	145,048	+0.25(+0.67%)
May 21, 2018	37.66	38.34	37.11	38.08	140,755	+0.59(+1.58%)
May 18, 2018	37.15	37.57	36.92	37.49	111,634	+0.55(+1.49%)
May 17, 2018	36.85	37.19	36.81	36.94	83,277	+0.00(+0.00%)
May 16, 2018	36.98	37.06	36.65	36.94	92,602	+0.08(+0.23%)
May 15, 2018	36.81	37.11	36.68	36.85	95,794	+0.04(+0.12%)
May 14, 2018	37.45	37.45	36.77	36.81	65,692	-0.39(-1.06%)
May 11, 2018	37.37	37.62	37.16	37.20	98,771	-0.08(-0.23%)
May 10, 2018	36.62	37.47	36.62	37.29	116,043	+0.80(+2.19%)
May 09, 2018	37.16	37.20	35.78	36.49	112,623	-0.42(-1.14%)
May 08, 2018	37.67	37.79	35.86	36.91	192,473	-0.50(-1.35%)
May 07, 2018	37.33	37.60	36.89	37.41	64,522	+0.13(+0.34%)
May 04, 2018	37.08	37.54	36.83	37.29	61,232	+0.21(+0.57%)
May 03, 2018	36.74	37.30	36.49	37.08	52,551	+0.25(+0.69%)
May 02, 2018	36.78	36.95	36.53	36.83	57,669	-0.04(-0.11%)
May 01, 2018	36.78	36.95	36.57	36.87	52,383	+0.00(+0.00%)
Apr 30, 2018	37.58	37.71	36.85	36.87	77,875	-0.63(-1.68%)
Apr 27, 2018	37.33	37.62	37.33	37.50	44,480	+0.17(+0.45%)
Apr 26, 2018	37.16	37.41	36.87	37.33	64,217	+0.34(+0.91%)
Apr 25, 2018	37.20	37.54	36.85	36.99	71,574	-0.25(-0.68%)
Apr 24, 2018	36.91	37.33	36.78	37.25	63,622	+0.42(+1.14%)
Apr 23, 2018	36.74	37.25	36.62	36.83	69,270	+0.08(+0.23%)
Apr 20, 2018	36.41	36.78	36.36	36.74	78,762	+0.13(+0.34%)
Apr 19, 2018	36.66	36.74	36.32	36.62	57,446	-0.04(-0.11%)
Apr 18, 2018	36.99	37.29	36.66	36.66	74,550	-0.25(-0.68%)
Apr 17, 2018	36.45	37.04	36.32	36.91	52,057	+0.50(+1.39%)
Apr 16, 2018	35.99	36.49	35.94	36.41	223,086	+0.46(+1.29%)
Apr 13, 2018	35.86	36.15	35.78	35.94	61,220	+0.17(+0.47%)
Apr 12, 2018	36.53	36.53	35.61	35.78	72,320	-0.71(-1.96%)
Apr 11, 2018	36.70	36.83	36.15	36.49	88,594	-0.25(-0.69%)
Apr 10, 2018	36.78	36.95	36.45	36.74	166,003	+0.13(+0.34%)
Apr 09, 2018	36.49	36.91	36.07	36.62	71,275	+0.00(+0.00%)
Apr 06, 2018	36.99	37.08	36.41	36.62	96,100	-0.42(-1.14%)
Apr 05, 2018	36.62	37.08	36.11	37.04	79,547	+0.59(+1.61%)
Apr 04, 2018	36.20	36.57	35.56	36.45	77,129	+0.13(+0.35%)
Apr 03, 2018	36.07	36.66	35.90	36.32	145,134	+0.38(+1.05%)
Apr 02, 2018	36.49	36.62	35.56	35.94	157,808	-0.50(-1.38%)
Mar 29, 2018		36.45	36.45	36.45	0	-0.04(-0.12%)
Mar 28, 2018	36.62	36.74	36.30	36.49	108,331	-0.08(-0.23%)
Mar 27, 2018	36.36	36.87	36.05	36.57	109,003	+0.42(+1.16%)
Mar 26, 2018	36.11	36.78	35.65	36.15	119,463	+0.42(+1.18%)
Mar 23, 2018	36.49	36.91	35.73	35.73	106,763	-0.84(-2.30%)
Mar 22, 2018	36.53	37.46	36.15	36.57	93,117	+0.00(+0.00%)
Mar 21, 2018	36.36	36.91	36.24	36.57	71,711	+0.29(+0.81%)
Mar 20, 2018	36.41	36.66	36.11	36.28	92,302	-0.04(-0.12%)
Mar 19, 2018	36.32	36.53	35.94	36.32	90,840	-0.13(-0.35%)
Mar 16, 2018	35.94	36.53	35.78	36.45	212,358	+0.46(+1.29%)
Mar 15, 2018	35.61	36.03	35.40	35.99	227,273	+0.25(+0.71%)
Mar 14, 2018		35.94	35.40	35.73	76,932	+0.21(+0.59%)
Mar 13, 2018	35.78	36.03	35.31	35.52	71,573	-0.13(-0.35%)
Mar 12, 2018	35.35	35.69	35.25	35.65	84,822	+0.50(+1.44%)
Mar 09, 2018	34.93	35.35	34.64	35.14	81,188	+0.29(+0.84%)
Mar 08, 2018	34.47	35.06	34.30	34.85	185,206	+0.59(+1.72%)
Mar 07, 2018	33.93	34.35	33.59	34.26	95,259	+0.34(+0.99%)
Mar 06, 2018	34.22	34.35	33.59	33.93	103,093	-0.21(-0.62%)
Mar 05, 2018	33.51	34.35	33.46	34.14	138,599	+0.50(+1.50%)
Mar 02, 2018	33.46	33.97	33.42	33.63	110,296	+0.08(+0.25%)

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.