Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	36.56	36.73	36.33	36.34	1,431,431	-0.26(-0.72%)
May 30, 2018	36.27	36.83	36.27	36.60	1,076,333	+0.55(+1.53%)
May 29, 2018	36.13	36.18	35.90	36.05	1,505,324	-0.21(-0.57%)
May 25, 2018		36.26	36.26	36.26	0	-0.06(-0.15%)
May 24, 2018	36.38	36.47	36.17	36.31	893,116	-0.07(-0.21%)
May 23, 2018	36.30	36.44	36.02	36.39	1,110,084	-0.07(-0.21%)
May 22, 2018	36.31	36.90	36.30	36.46	2,029,309	+0.33(+0.91%)
May 21, 2018	35.74	36.22	35.60	36.14	1,270,936	+0.56(+1.58%)
May 18, 2018	35.77	36.04	35.32	35.57	1,026,286	-0.19(-0.52%)
May 17, 2018	35.67	35.95	35.61	35.76	1,127,380	+0.06(+0.16%)
May 16, 2018	35.72	35.85	35.49	35.71	1,285,636	+0.09(+0.25%)
May 15, 2018	35.49	35.64	35.28	35.62	2,271,877	+0.14(+0.39%)
May 14, 2018	35.51	35.67	35.33	35.48	1,188,144	+0.00(+0.00%)
May 11, 2018	35.66	36.06	35.22	35.48	1,061,677	+0.04(+0.11%)
May 10, 2018	35.15	35.48	34.98	35.44	1,082,304	+0.46(+1.31%)
May 09, 2018	36.40	36.48	34.80	34.98	2,623,528	-1.66(-4.53%)
May 08, 2018	36.34	36.94	35.63	36.64	5,222,392	+2.05(+5.94%)
May 07, 2018	34.65	34.84	34.31	34.59	1,834,712	-0.17(-0.48%)
May 04, 2018	34.14	34.95	34.00	34.76	1,371,243	+0.58(+1.69%)
May 03, 2018	34.51	34.51	33.88	34.18	1,633,145	-0.34(-0.97%)
May 02, 2018	34.72	35.11	34.50	34.51	2,044,390	-0.43(-1.23%)
May 01, 2018	34.82	34.94	34.59	34.94	1,107,550	+0.04(+0.11%)
Apr 30, 2018	35.17	35.39	34.90	34.91	1,117,327	-0.10(-0.29%)
Apr 27, 2018	35.55	35.62	34.97	35.01	1,226,451	-0.63(-1.78%)
Apr 26, 2018	35.80	35.94	35.54	35.64	975,837	+0.07(+0.18%)
Apr 25, 2018	35.27	35.73	35.02	35.58	1,138,860	+0.38(+1.09%)
Apr 24, 2018	35.34	35.62	35.10	35.20	1,003,104	-0.04(-0.11%)
Apr 23, 2018	35.33	35.64	35.09	35.23	1,067,098	-0.01(-0.03%)
Apr 20, 2018	35.11	35.45	34.92	35.24	908,629	+0.23(+0.67%)
Apr 19, 2018	35.40	35.50	35.00	35.01	1,874,146	-0.48(-1.34%)
Apr 18, 2018	35.62	35.81	35.45	35.49	1,222,207	-0.16(-0.45%)
Apr 17, 2018	35.72	35.94	35.52	35.64	854,646	+0.37(+1.06%)
Apr 16, 2018	35.11	35.45	34.93	35.27	1,121,793	+0.32(+0.91%)
Apr 13, 2018	35.48	35.48	34.73	34.95	1,712,356	-0.35(-0.98%)
Apr 12, 2018	35.35	35.55	35.24	35.30	1,180,464	+0.01(+0.03%)
Apr 11, 2018	35.65	35.72	35.19	35.29	1,596,329	-0.47(-1.31%)
Apr 10, 2018	36.20	36.36	35.68	35.76	1,689,373	-0.02(-0.05%)
Apr 09, 2018	36.08	36.44	35.77	35.77	1,976,519	-0.21(-0.60%)
Apr 06, 2018	36.51	36.85	35.83	35.99	1,027,981	-0.83(-2.26%)
Apr 05, 2018	36.51	37.01	36.20	36.82	1,972,807	+0.49(+1.34%)
Apr 04, 2018	35.63	36.37	35.55	36.34	2,264,071	+0.21(+0.59%)
Apr 03, 2018	35.88	36.27	35.69	36.12	1,069,786	+0.48(+1.34%)
Apr 02, 2018	36.90	36.94	35.38	35.64	1,360,681	-1.29(-3.49%)
Mar 29, 2018		36.93	36.93	36.93	0	-0.11(-0.30%)
Mar 28, 2018	37.05	37.32	36.86	37.04	773,287	+0.07(+0.20%)
Mar 27, 2018	37.26	37.58	36.85	36.97	1,450,240	-0.25(-0.68%)
Mar 26, 2018	36.82	37.43	36.82	37.22	1,475,802	+0.75(+2.05%)
Mar 23, 2018	37.22	37.33	36.35	36.48	1,467,830	-0.67(-1.81%)
Mar 22, 2018	37.86	38.06	37.09	37.15	1,069,922	-0.95(-2.50%)
Mar 21, 2018	38.36	38.57	38.07	38.10	443,306	-0.22(-0.58%)
Mar 20, 2018	38.18	38.66	38.06	38.32	815,292	+0.20(+0.51%)
Mar 19, 2018	38.20	38.35	37.91	38.13	845,469	-0.21(-0.56%)
Mar 16, 2018	38.32	38.61	38.30	38.34	1,010,151	+0.07(+0.17%)
Mar 15, 2018	38.26	38.45	38.20	38.28	846,215	-0.01(-0.02%)
Mar 14, 2018	38.68	38.68	38.09	38.29	823,866	-0.29(-0.75%)
Mar 13, 2018	39.29	39.46	38.45	38.58	803,302	-0.55(-1.41%)
Mar 12, 2018	39.15	39.35	38.96	39.13	874,366	+0.00(+0.00%)
Mar 09, 2018	38.49	39.18	38.49	39.13	929,464	+0.76(+1.97%)
Mar 08, 2018	38.74	38.86	38.34	38.37	1,048,763	-0.06(-0.15%)
Mar 07, 2018		38.58		38.43	1,371,896	+0.06(+0.15%)
Mar 06, 2018	38.33	38.56	38.07	38.37	1,151,295	+0.11(+0.29%)
Mar 05, 2018	38.03	38.52	37.85	38.26	1,262,819	+0.10(+0.27%)
Mar 02, 2018	37.93	38.21	37.49	38.16	992,634	-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.