Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	36.77	36.94	36.54	36.55	1,423,147	-0.26(-0.72%)
May 30, 2018	36.48	37.05	36.48	36.82	1,070,104	+0.56(+1.53%)
May 29, 2018	36.34	36.39	36.11	36.26	1,496,612	-0.21(-0.57%)
May 25, 2018		36.47	36.47	36.47	0	-0.06(-0.15%)
May 24, 2018	36.59	36.69	36.38	36.53	887,947	-0.08(-0.21%)
May 23, 2018	36.51	36.65	36.23	36.60	1,103,659	-0.08(-0.21%)
May 22, 2018	36.53	37.12	36.52	36.68	2,017,564	+0.33(+0.91%)
May 21, 2018	35.95	36.43	35.81	36.35	1,263,581	+0.57(+1.58%)
May 18, 2018	35.98	36.25	35.52	35.78	1,020,347	-0.19(-0.52%)
May 17, 2018	35.88	36.16	35.82	35.97	1,120,855	+0.06(+0.16%)
May 16, 2018	35.93	36.05	35.70	35.91	1,278,196	+0.09(+0.25%)
May 15, 2018	35.69	35.85	35.49	35.82	2,258,729	+0.14(+0.39%)
May 14, 2018	35.72	35.88	35.53	35.68	1,181,268	+0.00(+0.00%)
May 11, 2018	35.87	36.27	35.43	35.68	1,055,533	+0.04(+0.11%)
May 10, 2018	35.35	35.68	35.19	35.65	1,076,040	+0.46(+1.31%)
May 09, 2018	36.61	36.69	35.01	35.19	2,608,345	-1.67(-4.53%)
May 08, 2018	36.56	37.16	35.84	36.86	5,192,168	+2.07(+5.94%)
May 07, 2018	34.86	35.04	34.51	34.79	1,824,094	-0.17(-0.48%)
May 04, 2018	34.34	35.16	34.20	34.96	1,363,307	+0.58(+1.69%)
May 03, 2018	34.71	34.71	34.07	34.38	1,623,693	-0.34(-0.97%)
May 02, 2018	34.92	35.32	34.70	34.72	2,032,559	-0.43(-1.23%)
May 01, 2018	35.03	35.15	34.79	35.15	1,101,140	+0.04(+0.11%)
Apr 30, 2018	35.37	35.60	35.10	35.11	1,110,861	-0.10(-0.29%)
Apr 27, 2018	35.76	35.82	35.18	35.21	1,219,354	-0.64(-1.78%)
Apr 26, 2018	36.01	36.15	35.75	35.85	970,190	+0.07(+0.18%)
Apr 25, 2018	35.48	35.94	35.22	35.79	1,132,269	+0.38(+1.09%)
Apr 24, 2018	35.54	35.82	35.31	35.40	997,299	-0.04(-0.11%)
Apr 23, 2018	35.53	35.85	35.29	35.44	1,060,922	-0.01(-0.03%)
Apr 20, 2018	35.32	35.65	35.12	35.45	903,371	+0.23(+0.67%)
Apr 19, 2018	35.61	35.71	35.21	35.21	1,863,299	-0.48(-1.34%)
Apr 18, 2018	35.82	36.02	35.65	35.69	1,215,133	-0.16(-0.45%)
Apr 17, 2018	35.93	36.15	35.73	35.85	849,700	+0.38(+1.06%)
Apr 16, 2018	35.32	35.65	35.14	35.48	1,115,300	+0.32(+0.91%)
Apr 13, 2018	35.68	35.68	34.93	35.16	1,702,447	-0.35(-0.98%)
Apr 12, 2018	35.55	35.76	35.45	35.50	1,173,633	+0.01(+0.03%)
Apr 11, 2018	35.86	35.93	35.39	35.49	1,587,090	-0.47(-1.31%)
Apr 10, 2018	36.42	36.57	35.89	35.96	1,679,596	-0.02(-0.05%)
Apr 09, 2018	36.29	36.65	35.97	35.98	1,965,080	-0.22(-0.60%)
Apr 06, 2018	36.73	37.06	36.04	36.20	1,022,032	-0.84(-2.26%)
Apr 05, 2018	36.73	37.22	36.41	37.03	1,961,390	+0.49(+1.34%)
Apr 04, 2018	35.84	36.58	35.76	36.55	2,250,968	+0.22(+0.59%)
Apr 03, 2018	36.09	36.48	35.90	36.33	1,063,594	+0.48(+1.34%)
Apr 02, 2018	37.11	37.16	35.59	35.85	1,352,807	-1.30(-3.49%)
Mar 29, 2018		37.15	37.15	37.15	0	-0.11(-0.30%)
Mar 28, 2018	37.27	37.54	37.07	37.26	768,812	+0.08(+0.20%)
Mar 27, 2018	37.48	37.80	37.06	37.19	1,441,847	-0.25(-0.68%)
Mar 26, 2018	37.03	37.65	37.03	37.44	1,467,261	+0.75(+2.05%)
Mar 23, 2018	37.44	37.55	36.57	36.69	1,459,336	-0.68(-1.81%)
Mar 22, 2018	38.08	38.28	37.31	37.36	1,063,730	-0.96(-2.50%)
Mar 21, 2018	38.58	38.79	38.29	38.32	440,741	-0.23(-0.58%)
Mar 20, 2018	38.41	38.88	38.28	38.55	810,573	+0.20(+0.51%)
Mar 19, 2018	38.42	38.58	38.13	38.35	840,576	-0.22(-0.56%)
Mar 16, 2018	38.55	38.84	38.53	38.57	1,004,305	+0.07(+0.17%)
Mar 15, 2018	38.48	38.68	38.42	38.50	841,318	-0.01(-0.02%)
Mar 14, 2018	38.90	38.90	38.31	38.51	819,098	-0.29(-0.75%)
Mar 13, 2018	39.51	39.69	38.67	38.80	798,653	-0.55(-1.41%)
Mar 12, 2018	39.38	39.58	39.19	39.35	869,306	+0.00(+0.00%)
Mar 09, 2018	38.72	39.41	38.72	39.35	924,085	+0.76(+1.97%)
Mar 08, 2018	38.97	39.09	38.57	38.59	1,042,694	-0.06(-0.15%)
Mar 07, 2018		38.80		38.65	1,363,956	+0.06(+0.15%)
Mar 06, 2018	38.56	38.78	38.29	38.59	1,144,632	+0.11(+0.29%)
Mar 05, 2018	38.26	38.74	38.07	38.48	1,255,510	+0.10(+0.27%)
Mar 02, 2018	38.15	38.43	37.71	38.38	986,889	-0.01(-0.02%)

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.