Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	36.17	36.67	35.70	35.88	698,561	-0.83(-2.26%)
May 30, 2018	36.57	37.07	36.33	36.71	730,057	+0.82(+2.27%)
May 29, 2018	36.10	36.72	35.70	35.89	924,574	-1.08(-2.92%)
May 25, 2018		36.97	36.97	36.97	0	+0.05(+0.15%)
May 24, 2018	36.30	36.94	36.19	36.92	399,156	+0.07(+0.20%)
May 23, 2018	36.70	37.18	36.53	36.84	531,127	-0.36(-0.97%)
May 22, 2018	36.78	37.56	36.71	37.20	419,342	+0.47(+1.28%)
May 21, 2018	36.64	37.01	36.55	36.73	439,674	+0.37(+1.02%)
May 18, 2018	36.30	36.65	36.30	36.36	444,382	-0.21(-0.57%)
May 17, 2018	36.21	36.82	36.14	36.57	493,148	+0.37(+1.01%)
May 16, 2018	35.91	36.57	35.91	36.20	593,983	+0.28(+0.78%)
May 15, 2018	35.47	36.37	35.47	35.92	792,282	+0.38(+1.06%)
May 14, 2018	36.25	36.27	35.36	35.55	702,723	-0.63(-1.73%)
May 11, 2018	36.82	37.03	36.17	36.17	629,910	-0.59(-1.61%)
May 10, 2018	36.50	37.01	36.49	36.76	443,515	+0.09(+0.23%)
May 09, 2018	36.56	37.03	36.48	36.68	665,394	+0.21(+0.57%)
May 08, 2018	36.10	36.85	35.89	36.47	911,734	+0.37(+1.03%)
May 07, 2018	35.55	36.34	35.24	36.10	300,140	+0.71(+2.01%)
May 04, 2018	34.32	35.65	34.00	35.39	537,144	+0.72(+2.09%)
May 03, 2018	34.95	35.10	34.38	34.66	644,098	-0.51(-1.44%)
May 02, 2018	36.18	36.23	35.10	35.17	800,918	-1.00(-2.78%)
May 01, 2018	36.23	36.76	35.33	36.17	876,876	+0.68(+1.92%)
Apr 30, 2018	36.18	36.41	35.49	35.49	642,623	-0.53(-1.47%)
Apr 27, 2018	35.64	36.04	35.21	36.02	638,813	+0.31(+0.87%)
Apr 26, 2018	35.29	35.88	34.98	35.71	494,150	+0.48(+1.37%)
Apr 25, 2018	35.55	35.55	34.84	35.23	494,465	-0.14(-0.40%)
Apr 24, 2018	35.77	36.01	35.03	35.37	420,022	-0.12(-0.34%)
Apr 23, 2018	35.86	36.01	35.34	35.49	364,377	-0.35(-0.97%)
Apr 20, 2018	35.92	36.24	35.69	35.84	353,690	-0.19(-0.54%)
Apr 19, 2018	35.79	36.26	35.73	36.03	311,747	+0.37(+1.02%)
Apr 18, 2018	36.15	36.31	35.58	35.67	516,734	-0.29(-0.81%)
Apr 17, 2018	36.23	36.26	35.87	35.96	408,619	+0.10(+0.29%)
Apr 16, 2018	35.65	36.07	35.53	35.86	460,005	+0.62(+1.75%)
Apr 13, 2018	36.13	36.13	35.07	35.24	481,412	-0.50(-1.40%)
Apr 12, 2018	35.44	36.23	35.19	35.74	486,726	+0.55(+1.57%)
Apr 11, 2018	34.98	35.47	34.69	35.19	466,754	-0.16(-0.47%)
Apr 10, 2018	35.14	35.59	34.72	35.35	662,122	+0.86(+2.49%)
Apr 09, 2018	34.56	35.27	34.42	34.49	544,977	+0.13(+0.39%)
Apr 06, 2018	34.91	35.22	34.00	34.36	759,861	-1.01(-2.86%)
Apr 05, 2018	35.48	35.72	35.07	35.37	612,127	+0.32(+0.90%)
Apr 04, 2018	34.29	35.15	34.29	35.05	1,065,620	-0.36(-1.01%)
Apr 03, 2018	35.25	35.61	34.83	35.41	713,222	+0.43(+1.22%)
Apr 02, 2018	35.95	36.12	34.52	34.98	1,090,966	-1.08(-3.01%)
Mar 29, 2018		36.07	36.07	36.07	0	+0.87(+2.47%)
Mar 28, 2018	34.80	35.36	34.45	35.20	741,711	+0.43(+1.23%)
Mar 27, 2018	35.76	35.83	34.32	34.77	966,262	-0.82(-2.29%)
Mar 26, 2018	35.37	35.69	34.69	35.59	966,295	+1.04(+3.00%)
Mar 23, 2018	36.53	36.76	34.55	34.55	1,128,973	-1.94(-5.32%)
Mar 22, 2018	38.28	38.53	36.44	36.50	835,907	-2.41(-6.20%)
Mar 21, 2018	38.60	39.34	38.46	38.91	314,520	+0.26(+0.66%)
Mar 20, 2018	38.72	38.97	38.53	38.65	375,928	+0.05(+0.13%)
Mar 19, 2018	39.45	39.68	37.90	38.60	654,955	-1.08(-2.73%)
Mar 16, 2018	39.38	40.00	39.22	39.69	1,706,291	+0.45(+1.15%)
Mar 15, 2018	39.59	39.84	38.97	39.24	447,733	-0.36(-0.91%)
Mar 14, 2018	40.44	40.69	39.39	39.59	635,224	-0.75(-1.86%)
Mar 13, 2018	41.39	41.54	40.22	40.34	561,359	-0.86(-2.10%)
Mar 12, 2018	41.24	41.60	40.98	41.21	779,710	-0.02(-0.06%)
Mar 09, 2018	40.04	41.34	40.03	41.23	707,293	+1.62(+4.09%)
Mar 08, 2018	39.72	39.72	39.05	39.61	340,499	+0.00(+0.00%)
Mar 07, 2018		39.77		39.61	564,760	+0.09(+0.22%)
Mar 06, 2018	39.15	39.60	38.72	39.53	798,125	+0.64(+1.64%)
Mar 05, 2018	37.95	39.14	37.77	38.89	653,267	+0.53(+1.38%)
Mar 02, 2018	38.03	38.51	37.10	38.36	704,040	-0.14(-0.36%)

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.