Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	35.10	35.23	33.59	33.91	7,836,714	-2.27(-6.27%)
May 30, 2018	35.55	36.53	35.43	36.18	5,294,316	+0.82(+2.32%)
May 29, 2018	35.36	35.55	35.15	35.36	3,946,328	-0.14(-0.39%)
May 25, 2018		35.50	35.50	35.50	0	+0.28(+0.80%)
May 24, 2018	32.92	36.00	32.71	35.22	15,041,497	+1.17(+3.44%)
May 23, 2018	33.91	34.30	33.67	34.05	5,587,531	+0.06(+0.18%)
May 22, 2018	34.34	34.38	33.87	33.99	3,678,325	-0.06(-0.18%)
May 21, 2018	33.97	34.66	33.91	34.05	3,343,179	+0.31(+0.92%)
May 18, 2018	34.02	34.37	33.17	33.74	3,056,627	-0.31(-0.91%)
May 17, 2018	34.01	34.58	33.93	34.05	2,812,014	-0.14(-0.41%)
May 16, 2018	33.82	34.52	33.64	34.19	4,016,688	+0.88(+2.64%)
May 15, 2018	33.19	33.36	32.50	33.31	3,650,335	+0.08(+0.24%)
May 14, 2018	33.00	34.04	32.73	33.23	6,168,784	+0.90(+2.78%)
May 11, 2018	31.51	32.80	31.35	32.33	6,375,113	+0.65(+2.05%)
May 10, 2018	33.15	33.65	30.70	31.68	16,078,818	-2.44(-7.15%)
May 09, 2018	34.11	34.80	33.57	34.12	4,625,033	+0.18(+0.53%)
May 08, 2018	33.99	34.35	33.61	33.94	4,179,900	-0.09(-0.26%)
May 07, 2018	34.35	34.55	33.35	34.03	4,700,627	-0.32(-0.93%)
May 04, 2018	34.50	34.84	33.88	34.35	3,122,912	-0.19(-0.55%)
May 03, 2018	34.30	34.93	34.12	34.54	3,090,925	+0.19(+0.55%)
May 02, 2018	34.24	34.47	34.01	34.35	4,406,744	+0.03(+0.09%)
May 01, 2018	34.80	34.91	34.02	34.32	4,374,278	-0.59(-1.69%)
Apr 30, 2018	35.32	36.24	34.77	34.91	3,851,940	-0.35(-0.99%)
Apr 27, 2018	35.66	35.78	35.07	35.26	3,562,683	-0.18(-0.51%)
Apr 26, 2018	35.62	35.73	35.18	35.44	2,926,038	-0.02(-0.06%)
Apr 25, 2018	34.84	35.54	34.55	35.46	2,727,789	+0.56(+1.60%)
Apr 24, 2018	35.04	35.52	34.71	34.90	4,418,702	+0.10(+0.29%)
Apr 23, 2018	34.40	35.23	34.33	34.80	3,178,372	+0.43(+1.25%)
Apr 20, 2018	35.91	35.91	34.22	34.37	5,343,199	-1.58(-4.39%)
Apr 19, 2018	35.97	36.16	35.31	35.95	5,270,870	-0.09(-0.25%)
Apr 18, 2018	36.47	36.82	36.02	36.04	2,598,609	-0.20(-0.55%)
Apr 17, 2018	36.59	36.97	36.22	36.24	3,254,765	-0.15(-0.41%)
Apr 16, 2018	36.47	36.74	35.68	36.39	3,394,320	+0.21(+0.58%)
Apr 13, 2018	36.18	36.90	35.93	36.18	5,109,134	+0.01(+0.03%)
Apr 12, 2018	37.48	37.50	35.84	36.17	8,741,782	-1.74(-4.59%)
Apr 11, 2018	37.54	38.43	37.50	37.91	5,681,810	-0.41(-1.07%)
Apr 10, 2018	38.31	38.62	37.83	38.32	2,927,278	+0.26(+0.68%)
Apr 09, 2018	38.43	38.59	37.95	38.06	2,200,582	-0.14(-0.37%)
Apr 06, 2018	38.39	38.88	37.85	38.20	3,818,560	-0.53(-1.37%)
Apr 05, 2018	38.53	38.94	37.97	38.73	4,109,924	+0.50(+1.31%)
Apr 04, 2018	37.12	38.29	37.12	38.23	3,331,489	+0.62(+1.65%)
Apr 03, 2018	37.29	37.79	37.24	37.61	3,964,182	+0.55(+1.48%)
Apr 02, 2018	38.31	38.42	36.72	37.06	4,831,404	-1.15(-3.01%)
Mar 29, 2018		38.21	38.21	38.21	0	+0.54(+1.43%)
Mar 28, 2018	38.23	38.76	37.62	37.67	5,346,581	-0.44(-1.15%)
Mar 27, 2018	38.10	38.89	37.91	38.11	5,772,686	+0.25(+0.66%)
Mar 26, 2018	37.41	38.03	36.77	37.86	7,182,919	+0.35(+0.93%)
Mar 23, 2018	38.53	38.57	37.49	37.51	3,506,240	-0.85(-2.22%)
Mar 22, 2018	39.08	39.23	38.29	38.36	3,980,735	-1.06(-2.69%)
Mar 21, 2018	39.92	40.48	39.34	39.42	3,211,270	-0.35(-0.88%)
Mar 20, 2018	39.70	39.92	39.35	39.77	3,351,671	-0.14(-0.35%)
Mar 19, 2018	40.51	40.65	39.65	39.91	4,389,314	-0.65(-1.60%)
Mar 16, 2018	41.16	41.27	40.54	40.56	8,494,275	-0.48(-1.17%)
Mar 15, 2018	41.46	41.71	40.86	41.04	3,227,274	-0.26(-0.63%)
Mar 14, 2018	42.05	42.25	41.06	41.30	4,215,546	-0.60(-1.43%)
Mar 13, 2018	42.31	42.67	41.66	41.90	3,654,604	-0.25(-0.59%)
Mar 12, 2018	42.34	43.11	41.80	42.15	3,905,613	-0.11(-0.26%)
Mar 09, 2018	41.79	42.36	40.82	42.26	5,213,371	+0.64(+1.54%)
Mar 08, 2018	44.00	44.00	41.44	41.62	7,214,689	-2.35(-5.34%)
Mar 07, 2018			43.51	43.97	4,671,857	-1.14(-2.53%)
Mar 06, 2018	44.65	45.54	44.39	45.11	4,937,989	+0.51(+1.14%)
Mar 05, 2018	43.22	44.76	43.16	44.60	5,152,743	+1.25(+2.88%)
Mar 02, 2018	41.87	44.13	41.70	43.35	7,903,273	+0.86(+2.02%)

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.