Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	35.28	35.31	35.07	35.30	11,194	-0.10(-0.27%)
May 30, 2018	35.40	35.44	35.34	35.39	8,590	+0.21(+0.59%)
May 29, 2018	35.38	35.49	34.88	35.19	17,690	-0.57(-1.59%)
May 25, 2018		35.76	35.76	35.76	0	+0.18(+0.49%)
May 24, 2018	35.72	35.72	35.44	35.58	18,268	-0.62(-1.70%)
May 23, 2018	36.15	36.27	36.02	36.20	6,212	-0.44(-1.21%)
May 22, 2018	36.67	36.77	36.63	36.64	22,034	-0.12(-0.34%)
May 21, 2018	36.84	36.88	36.75	36.77	12,958	+0.23(+0.62%)
May 18, 2018	36.68	36.68	36.48	36.54	15,018	-0.05(-0.14%)
May 17, 2018	36.52	36.61	36.49	36.59	6,508	+0.29(+0.79%)
May 16, 2018	36.17	36.30	36.15	36.30	30,986	+0.01(+0.03%)
May 15, 2018	36.20	36.34	36.20	36.30	29,206	+0.47(+1.31%)
May 14, 2018	35.76	35.83	35.72	35.83	16,492	+0.24(+0.67%)
May 11, 2018	35.52	35.64	35.52	35.59	8,938	-0.03(-0.10%)
May 10, 2018	35.74	35.80	35.62	35.62	23,010	-0.25(-0.68%)
May 09, 2018	35.90	35.90	35.80	35.87	9,850	+0.41(+1.17%)
May 08, 2018	35.52	35.52	35.38	35.45	2,908	+0.06(+0.17%)
May 07, 2018	35.56	35.60	35.38	35.39	39,250	-0.03(-0.10%)
May 04, 2018	35.46	35.53	35.42	35.42	9,714	-0.07(-0.20%)
May 03, 2018	35.60	35.60	35.31	35.49	29,094	-0.46(-1.28%)
May 02, 2018	35.91	35.99	35.78	35.95	62,136	+0.02(+0.04%)
May 01, 2018	35.81	35.95	35.73	35.94	38,198	+0.39(+1.11%)
Apr 30, 2018	35.59	35.62	35.42	35.55	14,460	+0.17(+0.48%)
Apr 27, 2018	35.38	35.40	35.36	35.38	23,208	-0.19(-0.52%)
Apr 26, 2018	35.42	35.58	35.41	35.56	11,980	+0.01(+0.01%)
Apr 25, 2018	35.46	35.56	35.37	35.55	40,458	+0.41(+1.18%)
Apr 24, 2018	35.39	35.45	35.12	35.14	23,448	+0.01(+0.03%)
Apr 23, 2018	34.84	35.15	34.84	35.13	54,128	+0.68(+1.97%)
Apr 20, 2018	34.50	34.55	34.40	34.45	14,438	+0.20(+0.58%)
Apr 19, 2018	34.33	34.34	34.23	34.25	3,620	+0.09(+0.26%)
Apr 18, 2018	34.13	34.22	34.13	34.16	6,170	+0.14(+0.41%)
Apr 17, 2018	34.08	34.15	33.97	34.02	11,436	-0.07(-0.22%)
Apr 16, 2018	34.16	34.20	34.06	34.09	11,958	-0.15(-0.42%)
Apr 13, 2018	34.46	34.46	34.19	34.24	20,580	+0.09(+0.28%)
Apr 12, 2018	34.27	34.27	34.12	34.15	5,210	+0.26(+0.75%)
Apr 11, 2018	33.98	33.98	33.81	33.89	10,832	-0.19(-0.56%)
Apr 10, 2018	33.98	34.23	33.97	34.08	11,166	+0.32(+0.95%)
Apr 09, 2018	33.94	34.08	33.76	33.76	11,620	-0.12(-0.37%)
Apr 06, 2018	34.08	34.13	33.85	33.88	17,836	-0.39(-1.14%)
Apr 05, 2018	34.04	34.28	34.00	34.27	14,676	+0.43(+1.27%)
Apr 04, 2018	33.57	33.85	33.53	33.84	45,404	+0.09(+0.28%)
Apr 03, 2018	33.69	33.76	33.61	33.75	29,732	+0.49(+1.47%)
Apr 02, 2018	33.60	33.61	33.13	33.26	39,208	-0.31(-0.92%)
Mar 29, 2018		33.57	33.57	33.57	0	-0.38(-1.12%)
Mar 28, 2018	33.45	33.95	33.37	33.95	59,002	+0.94(+2.84%)
Mar 27, 2018	33.10	33.20	32.95	33.01	4,350	+0.05(+0.15%)
Mar 26, 2018	32.81	32.98	32.66	32.96	14,124	+0.40(+1.22%)
Mar 23, 2018	32.80	32.82	32.47	32.56	44,420	-0.38(-1.14%)
Mar 22, 2018	32.98	33.20	32.94	32.94	61,362	-0.30(-0.90%)
Mar 21, 2018	33.40	33.69	33.24	33.24	10,664	-0.36(-1.09%)
Mar 20, 2018	33.59	33.60	33.54	33.60	11,626	+0.21(+0.64%)
Mar 19, 2018	33.20	33.39	33.19	33.39	3,192	+0.06(+0.18%)
Mar 16, 2018	33.20	33.38	33.20	33.33	3,296	-0.05(-0.13%)
Mar 15, 2018	33.26	33.41	33.25	33.38	25,676	-0.03(-0.10%)
Mar 14, 2018	33.55	33.55	33.31	33.41	51,000	-0.25(-0.74%)
Mar 13, 2018	33.83	33.96	33.58	33.66	23,186	+0.16(+0.49%)
Mar 12, 2018	33.63	33.65	33.49	33.49	71,326	-0.28(-0.81%)
Mar 09, 2018	33.84	33.90	33.71	33.77	56,868	+0.35(+1.05%)
Mar 08, 2018	33.33	33.42	33.28	33.42	10,792	+0.12(+0.35%)
Mar 07, 2018		33.39	33.17	33.30	13,800	-0.06(-0.17%)
Mar 06, 2018	33.29	33.38	33.20	33.36	11,320	+0.03(+0.08%)
Mar 05, 2018	33.06	33.37	33.06	33.34	17,916	+0.30(+0.89%)
Mar 02, 2018	32.84	33.06	32.77	33.04	52,744	-0.32(-0.96%)

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.