Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	36.42	36.85	36.11	36.39	446,699	-0.03(-0.08%)
May 30, 2018	36.60	36.91	36.30	36.42	609,496	+0.12(+0.34%)
May 29, 2018	36.60	36.67	36.05	36.30	947,202	-0.49(-1.34%)
May 25, 2018		36.79	36.79	36.79	0	+0.21(+0.59%)
May 24, 2018	36.51	36.73	36.20	36.57	375,311	+0.03(+0.08%)
May 23, 2018	36.14	36.60	36.02	36.54	439,644	+0.03(+0.08%)
May 22, 2018	36.33	36.76	36.30	36.51	353,418	+0.28(+0.76%)
May 21, 2018	36.11	36.33	36.05	36.24	368,318	+0.28(+0.77%)
May 18, 2018	35.90	36.11	35.71	35.96	341,887	+0.06(+0.17%)
May 17, 2018	35.90	35.93	35.39	35.90	541,475	-0.03(-0.09%)
May 16, 2018	35.38	36.08	35.35	35.93	711,912	+0.49(+1.39%)
May 15, 2018	34.76	35.59	34.70	35.44	899,148	+0.61(+1.76%)
May 14, 2018	34.88	35.13	34.64	34.82	347,786	+0.00(+0.00%)
May 11, 2018	34.73	34.92	34.52	34.82	564,661	+0.03(+0.09%)
May 10, 2018	34.70	34.92	34.52	34.79	562,105	+0.15(+0.44%)
May 09, 2018	34.33	34.79	34.15	34.64	899,912	+0.49(+1.44%)
May 08, 2018	33.78	34.33	33.66	34.15	668,692	+0.28(+0.82%)
May 07, 2018	33.78	34.21	33.60	33.87	592,007	+0.18(+0.55%)
May 04, 2018	33.13	33.78	32.70	33.69	514,785	+0.52(+1.57%)
May 03, 2018	32.64	33.29	32.49	33.16	679,739	+0.46(+1.41%)
May 02, 2018	32.83	32.98	32.52	32.70	592,616	-0.11(-0.34%)
May 01, 2018	32.75	32.88	32.45	32.81	518,880	+0.06(+0.19%)
Apr 30, 2018	32.57	33.06	32.57	32.75	920,996	+0.18(+0.56%)
Apr 27, 2018	33.00	33.06	32.36	32.57	574,906	-0.46(-1.38%)
Apr 26, 2018	32.63	33.09	32.45	33.03	763,768	+0.33(+1.02%)
Apr 25, 2018	33.03	33.12	32.15	32.69	1,038,752	-0.85(-2.54%)
Apr 24, 2018	34.25	34.88	33.33	33.55	1,189,691	+0.64(+1.94%)
Apr 23, 2018	32.91	33.27	32.72	32.91	483,097	+0.06(+0.19%)
Apr 20, 2018	32.85	33.03	32.60	32.85	314,714	+0.12(+0.37%)
Apr 19, 2018	32.48	32.97	32.48	32.72	315,404	+0.27(+0.84%)
Apr 18, 2018	32.60	32.78	32.27	32.45	352,373	-0.12(-0.37%)
Apr 17, 2018	32.42	32.71	32.19	32.57	608,553	+0.33(+1.04%)
Apr 16, 2018	31.93	32.51	31.81	32.24	407,858	+0.58(+1.83%)
Apr 13, 2018	32.30	32.30	31.60	31.66	449,916	-0.46(-1.42%)
Apr 12, 2018	31.93	32.36	31.78	32.11	456,589	+0.46(+1.44%)
Apr 11, 2018	31.32	31.75	31.20	31.66	401,667	+0.15(+0.48%)
Apr 10, 2018	31.41	31.72	31.29	31.51	283,184	+0.49(+1.57%)
Apr 09, 2018	30.96	31.61	30.96	31.02	342,246	+0.27(+0.89%)
Apr 06, 2018	31.20	31.54	30.59	30.74	467,463	-0.73(-2.32%)
Apr 05, 2018	31.48	31.90	31.26	31.48	554,832	+0.30(+0.98%)
Apr 04, 2018	30.41	31.41	30.41	31.17	555,300	+0.27(+0.89%)
Apr 03, 2018	30.62	30.99	30.50	30.90	478,258	+0.46(+1.50%)
Apr 02, 2018	30.96	31.14	30.17	30.44	580,562	-0.52(-1.67%)
Mar 29, 2018		30.96	30.96	30.96	0	+0.61(+2.01%)
Mar 28, 2018	29.95	30.81	29.74	30.35	695,487	+0.43(+1.42%)
Mar 27, 2018	30.50	30.71	29.86	29.92	1,250,341	-0.40(-1.31%)
Mar 26, 2018	29.83	30.36	29.68	30.32	662,386	+0.88(+3.00%)
Mar 23, 2018		31.02	29.44	29.44	1,403,622	-1.52(-4.92%)
Mar 22, 2018	32.72	32.88	30.93	30.96	845,467	-1.92(-5.83%)
Mar 21, 2018	32.81	33.24	32.63	32.88	812,775	-0.06(-0.18%)
Mar 20, 2018	32.24	33.03	32.11	32.94	672,145	+0.76(+2.37%)
Mar 19, 2018	32.30	32.41	31.63	32.18	983,019	-0.18(-0.56%)
Mar 16, 2018	31.96	32.60	31.96	32.36	985,975	+0.40(+1.24%)
Mar 15, 2018	32.02	32.21	31.81	31.96	1,278,443	-0.06(-0.19%)
Mar 14, 2018	32.05	32.45	31.78	32.02	1,571,423	+0.06(+0.19%)
Mar 13, 2018	30.93	32.15	30.81	31.96	6,014,893	-0.27(-0.85%)
Mar 12, 2018	32.45	32.75	32.21	32.24	469,633	-0.18(-0.56%)
Mar 09, 2018	31.75	32.57	31.66	32.42	470,388	+0.79(+2.50%)
Mar 08, 2018	31.72	31.87	31.08	31.63	746,580	-0.06(-0.19%)
Mar 07, 2018		31.78		31.69	395,513	+0.06(+0.19%)
Mar 06, 2018	31.48	31.72	30.93	31.63	718,964	+0.21(+0.68%)
Mar 05, 2018	31.02	31.46	30.84	31.41	817,973	+0.27(+0.88%)
Mar 02, 2018	30.68	31.17	29.83	31.14	881,824	+0.06(+0.20%)

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.