Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	36.37	36.49	35.93	36.05	617,573	-0.28(-0.78%)
May 30, 2018	35.89	36.64	35.89	36.33	640,803	+0.53(+1.47%)
May 29, 2018	35.56	36.05	35.40	35.80	458,051	+0.16(+0.46%)
May 25, 2018		35.64	35.64	35.64	0	+0.08(+0.23%)
May 24, 2018	35.44	35.70	35.24	35.56	419,040	+0.12(+0.34%)
May 23, 2018	35.20	35.48	35.01	35.44	404,474	+0.32(+0.92%)
May 22, 2018	35.11	35.36	34.95	35.11	487,106	+0.04(+0.12%)
May 21, 2018	34.87	35.20	34.59	35.07	441,333	+0.32(+0.93%)
May 18, 2018	35.03	35.11	34.67	34.75	676,274	-0.08(-0.23%)
May 17, 2018	34.99	35.11	34.67	34.83	468,311	-0.08(-0.23%)
May 16, 2018	35.15	35.20	34.67	34.91	463,058	-0.12(-0.35%)
May 15, 2018	35.15	35.40	34.79	35.03	476,228	-0.28(-0.80%)
May 14, 2018	35.68	35.68	35.07	35.32	603,388	-0.28(-0.80%)
May 11, 2018	35.52	35.60	35.36	35.60	392,226	+0.16(+0.46%)
May 10, 2018	35.03	35.48	34.83	35.44	543,005	+0.61(+1.75%)
May 09, 2018	34.87	34.99	34.46	34.83	493,722	-0.08(-0.23%)
May 08, 2018	34.71	34.91	34.22	34.91	904,804	+0.12(+0.35%)
May 07, 2018	34.75	35.36	34.59	34.79	830,899	+0.20(+0.59%)
May 04, 2018	33.94	34.85	33.73	34.59	527,331	+0.69(+2.04%)
May 03, 2018	33.73	34.06	33.41	33.90	394,314	+0.04(+0.12%)
May 02, 2018	33.77	33.88	33.33	33.86	659,872	+0.04(+0.12%)
May 01, 2018	33.61	33.90	33.25	33.81	468,225	+0.24(+0.73%)
Apr 30, 2018	33.77	33.94	33.43	33.57	1,157,899	-0.20(-0.60%)
Apr 27, 2018	33.61	34.04	33.53	33.77	426,924	+0.12(+0.36%)
Apr 26, 2018	33.37	33.81	33.25	33.65	343,324	+0.32(+0.97%)
Apr 25, 2018	33.33	33.47	33.10	33.33	463,835	-0.08(-0.24%)
Apr 24, 2018	33.08	33.47	32.76	33.41	536,386	+0.45(+1.35%)
Apr 23, 2018	32.92	33.17	32.68	32.96	399,854	+0.20(+0.62%)
Apr 20, 2018	32.68	32.88	32.60	32.76	511,258	+0.12(+0.37%)
Apr 19, 2018	32.56	32.68	32.31	32.64	962,768	+0.04(+0.12%)
Apr 18, 2018	33.00	33.33	32.52	32.60	526,355	-0.32(-0.99%)
Apr 17, 2018	33.25	33.51	32.92	32.92	852,721	-0.20(-0.61%)
Apr 16, 2018	32.72	33.37	32.72	33.12	596,694	+0.49(+1.49%)
Apr 13, 2018	32.48	32.72	32.27	32.64	301,516	+0.28(+0.88%)
Apr 12, 2018	32.92	33.04	32.31	32.35	325,028	-0.57(-1.73%)
Apr 11, 2018	32.60	33.00	32.52	32.92	407,534	+0.28(+0.87%)
Apr 10, 2018	32.96	32.98	32.50	32.64	527,225	-0.24(-0.74%)
Apr 09, 2018	33.08	33.25	32.80	32.88	352,596	-0.08(-0.25%)
Apr 06, 2018	33.21	33.35	32.76	32.96	548,305	-0.20(-0.61%)
Apr 05, 2018	32.72	33.29	32.31	33.17	569,904	+0.49(+1.49%)
Apr 04, 2018	32.43	32.88	32.31	32.68	576,290	+0.12(+0.37%)
Apr 03, 2018	32.07	32.76	31.95	32.56	646,872	+0.53(+1.65%)
Apr 02, 2018	32.48	32.80	31.79	32.03	685,520	-0.53(-1.62%)
Mar 29, 2018		32.56	32.56	32.56	0	+0.24(+0.75%)
Mar 28, 2018	31.95	32.43	31.66	32.31	607,277	+0.45(+1.40%)
Mar 27, 2018	31.58	32.27	31.30	31.87	574,007	+0.37(+1.16%)
Mar 26, 2018	31.22	31.55	30.97	31.50	665,716	+0.53(+1.70%)
Mar 23, 2018	31.79	32.03	30.89	30.97	668,124	-0.77(-2.43%)
Mar 22, 2018	31.79	32.52	31.70	31.74	909,805	-0.08(-0.26%)
Mar 21, 2018	31.83	32.43	31.62	31.83	692,991	+0.12(+0.38%)
Mar 20, 2018	32.31	32.52	31.62	31.70	636,021	-0.65(-2.01%)
Mar 19, 2018	32.52	32.52	32.01	32.35	450,752	-0.16(-0.50%)
Mar 16, 2018	32.15	32.56	31.87	32.52	2,424,606	+0.49(+1.52%)
Mar 15, 2018	31.99	32.27	31.89	32.03	551,196	-0.08(-0.25%)
Mar 14, 2018	32.11	32.39	31.87	32.11	479,058	+0.10(+0.31%)
Mar 13, 2018	32.21	32.41	31.81	32.01	758,857	-0.12(-0.38%)
Mar 12, 2018	31.81	32.17	31.73	32.13	513,763	+0.28(+0.89%)
Mar 09, 2018	31.53	31.97	31.20	31.85	519,428	+0.36(+1.15%)
Mar 08, 2018	31.73	31.81	31.37	31.49	640,106	-0.08(-0.26%)
Mar 07, 2018				31.57	736,058	+0.08(+0.26%)
Mar 06, 2018	31.53	31.63	31.04	31.49	642,121	-0.12(-0.38%)
Mar 05, 2018	30.64	31.67	30.56	31.61	802,002	+0.93(+3.02%)
Mar 02, 2018	30.72	30.96	30.36	30.68	561,388	-0.08(-0.26%)

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.