Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	35.23	35.38	34.94	34.95	290,797	-0.17(-0.50%)
May 30, 2018	35.71	36.35	35.13	35.13	433,295	-0.43(-1.21%)
May 29, 2018	35.61	35.68	35.19	35.56	170,668	-0.24(-0.67%)
May 25, 2018		35.80	35.80	35.80	0	+0.00(+0.00%)
May 24, 2018	35.62	36.01	35.62	35.80	362,187	+0.18(+0.51%)
May 23, 2018	35.67	35.91	35.58	35.62	203,502	-0.07(-0.19%)
May 22, 2018	35.86	35.92	35.49	35.68	312,457	-0.17(-0.49%)
May 21, 2018	35.38	36.03	35.38	35.86	331,433	+0.56(+1.60%)
May 18, 2018	35.36	35.44	35.27	35.29	358,846	+0.03(+0.09%)
May 17, 2018	35.08	35.33	34.90	35.26	89,743	+0.20(+0.57%)
May 16, 2018	34.94	35.42	34.94	35.06	136,455	+0.15(+0.43%)
May 15, 2018	34.55	35.12	34.55	34.91	148,450	+0.17(+0.48%)
May 14, 2018	34.72	34.95	34.59	34.75	286,846	+0.01(+0.02%)
May 11, 2018	34.65	35.04	34.57	34.74	289,576	+0.02(+0.05%)
May 10, 2018	34.59	34.83	34.55	34.72	147,757	+0.17(+0.48%)
May 09, 2018	34.70	34.87	34.56	34.56	381,563	-0.06(-0.17%)
May 08, 2018	34.61	34.92	34.56	34.61	149,353	-0.12(-0.33%)
May 07, 2018	34.64	34.88	34.64	34.73	103,584	+0.09(+0.26%)
May 04, 2018	34.83	35.09	34.57	34.64	185,255	-0.37(-1.06%)
May 03, 2018	34.31	35.13	34.19	35.01	177,915	+0.30(+0.86%)
May 02, 2018	34.93	34.93	34.41	34.71	134,041	-0.20(-0.57%)
May 01, 2018	34.51	34.92	34.38	34.91	181,734	+0.36(+1.03%)
Apr 30, 2018	34.85	35.10	34.53	34.56	177,576	-0.18(-0.52%)
Apr 27, 2018	34.80	35.40	34.55	34.74	392,141	-0.02(-0.05%)
Apr 26, 2018	34.97	34.97	34.58	34.75	643,459	-0.17(-0.50%)
Apr 25, 2018	35.10	35.21	34.90	34.93	407,613	-0.24(-0.68%)
Apr 24, 2018	35.34	35.52	34.95	35.17	136,669	-0.07(-0.21%)
Apr 23, 2018	35.60	35.66	35.21	35.24	162,917	-0.36(-1.02%)
Apr 20, 2018	35.32	35.74	35.30	35.61	135,764	+0.32(+0.92%)
Apr 19, 2018	35.72	35.74	35.27	35.28	550,332	-0.48(-1.34%)
Apr 18, 2018	36.20	36.33	35.72	35.77	223,191	-0.38(-1.05%)
Apr 17, 2018	35.96	36.42	35.86	36.15	327,182	+0.35(+0.97%)
Apr 16, 2018	36.20	36.28	35.81	35.80	228,900	-0.23(-0.64%)
Apr 13, 2018	36.37	36.46	35.91	36.03	221,121	-0.21(-0.57%)
Apr 12, 2018	36.31	36.46	36.24	36.24	118,014	+0.08(+0.23%)
Apr 11, 2018	36.17	36.53	36.09	36.15	537,138	-0.12(-0.34%)
Apr 10, 2018	36.42	36.45	36.06	36.28	669,068	+0.17(+0.46%)
Apr 09, 2018	36.47	36.58	35.85	36.11	377,204	-0.31(-0.86%)
Apr 06, 2018	36.39	36.59	36.17	36.43	609,879	-0.27(-0.74%)
Apr 05, 2018	36.97	37.06	36.11	36.70	429,843	-0.13(-0.36%)
Apr 04, 2018	36.42	37.06	36.27	36.83	559,684	+0.08(+0.23%)
Apr 03, 2018	35.78	36.85	35.68	36.75	506,805	+1.03(+2.88%)
Apr 02, 2018	36.34	36.82	35.46	35.72	296,342	-0.68(-1.87%)
Mar 29, 2018		36.40	36.40	36.40	0	-0.02(-0.05%)
Mar 28, 2018	36.30	36.68	36.11	36.42	597,051	+0.15(+0.41%)
Mar 27, 2018	36.15	36.49	36.06	36.27	445,665	+0.09(+0.25%)
Mar 26, 2018	35.99	36.32	35.88	36.18	407,221	+0.51(+1.44%)
Mar 23, 2018	36.14	36.57	35.66	35.67	331,717	-0.56(-1.55%)
Mar 22, 2018	36.73	37.13	36.12	36.23	981,499	-0.71(-1.93%)
Mar 21, 2018	36.45	37.34	35.88	36.94	874,183	+0.54(+1.48%)
Mar 20, 2018	35.38	36.96	35.02	36.40	3,866,275	+1.10(+3.12%)
Mar 19, 2018	37.16	37.23	35.19	35.30	4,033,514	+1.57(+4.64%)
Mar 16, 2018	33.40	33.81	33.30	33.74	299,698	+0.41(+1.22%)
Mar 15, 2018	34.00	34.76	33.18	33.33	152,653	-0.70(-2.07%)
Mar 14, 2018	34.44	34.52	33.90	34.03	102,686	-0.20(-0.58%)
Mar 13, 2018	34.36	34.59	34.11	34.23	164,904	+0.03(+0.10%)
Mar 12, 2018	33.71	34.28	33.25	34.20	176,175	+0.53(+1.59%)
Mar 09, 2018	33.09	33.66	32.50	33.66	91,453	+0.69(+2.10%)
Mar 08, 2018	32.90	33.07	32.52	32.97	108,723	+0.10(+0.30%)
Mar 07, 2018		32.97		32.88	90,666	+0.12(+0.38%)
Mar 06, 2018	33.03	33.03	32.52	32.75	97,710	-0.17(-0.52%)
Mar 05, 2018	32.61	33.11	32.18	32.92	117,934	+0.26(+0.81%)
Mar 02, 2018	31.85	32.73	31.85	32.66	262,838	+0.60(+1.87%)

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.