Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	39.34	39.65	39.25	39.37	294,643	-0.07(-0.18%)
May 30, 2018	38.83	39.47	38.83	39.44	329,112	+0.68(+1.75%)
May 29, 2018	38.49	38.83	38.37	38.76	203,411	+0.22(+0.57%)
May 28, 2018	39.15	39.22	38.35	38.54	73,197	-0.65(-1.66%)
May 25, 2018	38.69	39.26	38.69	39.19	189,642	+0.29(+0.75%)
May 24, 2018	38.63	38.93	38.58	38.90	385,944	+0.27(+0.70%)
May 23, 2018	38.49	38.70	38.19	38.63	220,380	+0.12(+0.31%)
May 22, 2018	38.31	38.81	38.15	38.51	263,544	+0.36(+0.94%)
May 18, 2018		38.15	38.15	38.15	0	+0.10(+0.26%)
May 17, 2018	38.10	38.21	37.89	38.05	232,233	-0.06(-0.16%)
May 16, 2018	37.88	38.34	37.64	38.11	254,586	+0.41(+1.09%)
May 15, 2018	37.80	38.38	37.62	37.70	255,564	-0.11(-0.29%)
May 14, 2018	37.06	37.96	36.92	37.81	335,374	+0.82(+2.22%)
May 11, 2018	36.76	37.10	36.70	36.99	213,347	+0.29(+0.79%)
May 10, 2018	37.11	37.14	36.66	36.70	324,567	-0.32(-0.86%)
May 09, 2018	36.96	37.31	36.95	37.02	259,207	+0.14(+0.38%)
May 08, 2018	37.10	37.32	36.86	36.88	203,831	-0.22(-0.59%)
May 07, 2018	36.69	37.31	36.69	37.10	248,633	+0.50(+1.37%)
May 04, 2018	36.81	36.84	36.41	36.60	220,400	-0.18(-0.49%)
May 03, 2018	37.47	37.47	36.73	36.78	378,126	-0.49(-1.31%)
May 02, 2018	37.04	37.67	36.89	37.27	378,122	+0.32(+0.87%)
May 01, 2018	37.22	37.25	36.79	36.95	692,123	-0.22(-0.59%)
Apr 30, 2018	36.87	37.39	36.43	37.17	242,281	+0.42(+1.14%)
Apr 27, 2018	36.54	36.87	36.28	36.75	121,409	+0.37(+1.02%)
Apr 26, 2018	35.98	36.79	35.66	36.38	305,239	+1.04(+2.94%)
Apr 25, 2018	34.78	35.72	34.55	35.34	296,528	+0.53(+1.52%)
Apr 24, 2018	35.00	35.20	34.78	34.81	141,422	-0.24(-0.68%)
Apr 23, 2018	34.45	35.19	34.45	35.05	149,915	+0.53(+1.54%)
Apr 20, 2018	34.68	34.80	34.32	34.52	91,432	-0.16(-0.46%)
Apr 19, 2018	34.73	34.87	34.56	34.68	112,075	-0.09(-0.26%)
Apr 18, 2018	34.13	34.97	34.11	34.77	173,230	+0.65(+1.91%)
Apr 17, 2018	33.94	34.13	33.93	34.12	67,379	+0.23(+0.68%)
Apr 16, 2018	34.02	34.16	33.80	33.89	124,744	-0.06(-0.18%)
Apr 13, 2018	33.85	33.99	33.62	33.95	172,397	+0.17(+0.50%)
Apr 12, 2018	33.93	34.00	33.73	33.78	96,894	-0.07(-0.21%)
Apr 11, 2018	33.71	34.00	33.71	33.85	204,599	+0.16(+0.47%)
Apr 10, 2018	34.07	34.08	33.65	33.69	83,594	-0.20(-0.59%)
Apr 09, 2018	34.12	34.12	33.71	33.89	155,223	-0.06(-0.18%)
Apr 06, 2018	33.59	34.40	33.57	33.95	271,158	+0.48(+1.43%)
Apr 05, 2018	33.28	33.48	33.02	33.47	181,219	+0.27(+0.81%)
Apr 04, 2018	33.28	33.28	32.73	33.20	126,946	-0.29(-0.87%)
Apr 03, 2018	33.13	33.60	33.09	33.49	109,231	+0.44(+1.33%)
Apr 02, 2018	33.21	33.57	32.85	33.05	168,447	-0.06(-0.18%)
Mar 29, 2018		33.11	33.11	33.11	0	+0.52(+1.60%)
Mar 28, 2018	32.32	32.85	32.06	32.59	292,168	+0.11(+0.34%)
Mar 27, 2018	32.75	33.00	32.44	32.48	268,391	-0.25(-0.76%)
Mar 26, 2018	33.00	33.05	32.48	32.73	211,764	-0.22(-0.67%)
Mar 23, 2018	33.12	33.49	32.87	32.95	210,790	-0.12(-0.36%)
Mar 22, 2018	33.27	33.74	33.07	33.07	320,956	-0.30(-0.90%)
Mar 21, 2018	33.23	33.55	33.15	33.37	179,808	+0.21(+0.63%)
Mar 20, 2018	32.90	33.49	32.89	33.16	305,241	+0.30(+0.91%)
Mar 19, 2018	32.34	32.87	32.27	32.86	522,172	+0.48(+1.48%)
Mar 16, 2018	32.10	32.75	32.10	32.38	316,196	+0.35(+1.09%)
Mar 15, 2018	32.99	33.05	31.90	32.03	584,207	-0.97(-2.94%)
Mar 14, 2018	33.32	33.49	32.95	33.00	165,860	-0.13(-0.39%)
Mar 13, 2018	33.44	33.52	32.97	33.13	259,700	-0.20(-0.60%)
Mar 12, 2018	33.09	33.50	33.09	33.33	169,289	+0.18(+0.54%)
Mar 09, 2018	32.95	33.32	32.75	33.15	298,656	+0.30(+0.91%)
Mar 08, 2018	32.39	32.95	32.37	32.85	271,980	+0.50(+1.55%)
Mar 07, 2018	32.77	33.20	32.19	32.35	340,023	-0.51(-1.55%)
Mar 06, 2018	32.50	32.89	32.41	32.86	214,884	+0.36(+1.11%)
Mar 05, 2018	32.17	32.56	31.98	32.50	225,338	+0.30(+0.93%)
Mar 02, 2018	32.15	32.35	31.87	32.20	223,046	-0.01(-0.03%)

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.