Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	36.19	36.21	35.92	35.92	20,412	-0.54(-1.47%)
May 30, 2018	36.31	36.46	36.06	36.46	11,341	+1.04(+2.93%)
May 29, 2018	35.70	35.89	35.30	35.42	8,727	-0.60(-1.66%)
May 25, 2018		36.02	36.02	36.02	0	-0.37(-1.03%)
May 24, 2018	36.39	36.41	36.39	36.39	4,346	-0.29(-0.78%)
May 23, 2018	36.54	36.68	36.46	36.68	4,763	-0.24(-0.65%)
May 22, 2018	37.06	37.09	36.72	36.92	6,648	-0.05(-0.13%)
May 21, 2018	36.70	36.97	36.64	36.97	1,420	+0.51(+1.39%)
May 18, 2018	36.32	36.52	36.13	36.46	8,835	-0.14(-0.39%)
May 17, 2018	36.60	36.60	36.60	36.60	333	+0.00(+0.00%)
May 16, 2018	36.65	36.68	36.46	36.60	2,229	+0.08(+0.22%)
May 15, 2018	36.55	36.77	36.39	36.52	6,953	-0.15(-0.40%)
May 14, 2018	36.60	36.84	36.58	36.67	9,126	+0.07(+0.18%)
May 11, 2018	36.72	36.72	36.36	36.60	5,863	-0.43(-1.16%)
May 10, 2018	36.58	37.04	36.54	37.04	5,982	+0.69(+1.90%)
May 09, 2018	36.11	36.35	36.11	36.35	3,354	+0.42(+1.16%)
May 08, 2018	35.73	35.93	35.73	35.93	2,265	+0.11(+0.31%)
May 07, 2018	35.92	36.18	35.82	35.82	7,521	-0.35(-0.98%)
May 04, 2018	35.68	36.17	35.66	36.17	4,046	+0.16(+0.45%)
May 03, 2018	36.23	36.23	35.79	36.01	12,664	-0.21(-0.57%)
May 02, 2018	36.18	36.22	36.18	36.22	688	+0.13(+0.37%)
May 01, 2018	36.09	36.15	36.04	36.08	13,621	-0.13(-0.36%)
Apr 30, 2018	36.81	36.82	36.15	36.21	21,300	-0.62(-1.69%)
Apr 27, 2018	36.70	36.94	36.49	36.83	19,291	+0.32(+0.87%)
Apr 26, 2018	36.60	36.60	36.52	36.52	334	+0.16(+0.45%)
Apr 25, 2018	36.60	36.60	36.34	36.36	7,415	-0.37(-1.02%)
Apr 24, 2018	37.17	37.17	36.73	36.73	1,376	-0.02(-0.05%)
Apr 23, 2018	36.93	36.93	36.68	36.75	20,166	-0.01(-0.03%)
Apr 20, 2018	36.84	36.86	36.74	36.76	6,439	-0.10(-0.26%)
Apr 19, 2018	37.26	37.28	36.85	36.85	11,812	-0.57(-1.54%)
Apr 18, 2018	36.87	37.43	36.82	37.43	10,215	+1.12(+3.10%)
Apr 17, 2018	36.12	36.37	36.12	36.30	4,377	+0.32(+0.90%)
Apr 16, 2018	35.33	35.98	35.26	35.98	17,733	+0.18(+0.51%)
Apr 13, 2018	36.08	36.08	35.77	35.80	9,360	-0.33(-0.90%)
Apr 12, 2018	36.03	36.15	35.98	36.13	7,741	+0.48(+1.35%)
Apr 11, 2018	35.03	35.65	34.49	35.65	59,882	+0.01(+0.02%)
Apr 10, 2018	35.69	35.82	35.41	35.64	45,202	-0.66(-1.82%)
Apr 09, 2018	37.13	38.35	36.30	36.30	47,750	-3.46(-8.70%)
Apr 06, 2018	40.11	40.15	39.76	39.76	31,346	-0.64(-1.59%)
Apr 05, 2018	40.27	40.53	40.27	40.40	1,724	-0.30(-0.73%)
Apr 04, 2018	40.03	40.69	40.03	40.69	7,305	+0.32(+0.78%)
Apr 03, 2018	40.28	40.38	40.13	40.38	4,425	+0.43(+1.09%)
Apr 02, 2018	40.22	40.22	39.80	39.94	54,302	-0.65(-1.61%)
Mar 29, 2018		40.60	40.60	40.60	0	+0.82(+2.07%)
Mar 28, 2018	39.84	39.98	39.74	39.77	1,124	-0.21(-0.52%)
Mar 27, 2018	40.38	40.44	39.98	39.98	12,179	-0.46(-1.14%)
Mar 26, 2018	40.80	40.80	40.36	40.44	1,074	+0.08(+0.20%)
Mar 23, 2018	40.54	40.54	40.36	40.36	650	-0.46(-1.13%)
Mar 22, 2018	41.19	41.19	40.81	40.82	818	-0.61(-1.48%)
Mar 21, 2018	41.13	41.47	41.13	41.43	1,778	+0.56(+1.38%)
Mar 20, 2018	40.75	40.88	40.68	40.87	10,079	+0.29(+0.71%)
Mar 19, 2018	40.77	40.82	40.48	40.58	41,698	-0.15(-0.38%)
Mar 16, 2018	40.59	40.80	40.59	40.73	4,837	+0.30(+0.73%)
Mar 15, 2018	40.90	40.90	40.34	40.44	26,024	-0.67(-1.63%)
Mar 14, 2018	41.07	41.11	40.78	41.11	1,808	+0.07(+0.16%)
Mar 13, 2018	41.27	41.47	40.92	41.04	7,666	-0.18(-0.43%)
Mar 12, 2018	41.30	41.30	41.22	41.22	2,086	-0.34(-0.82%)
Mar 09, 2018	41.52	41.66	41.47	41.56	5,383	+0.49(+1.19%)
Mar 08, 2018	41.08	41.08	41.07	41.07	941	-0.07(-0.16%)
Mar 07, 2018		41.19	40.94	41.13	19,547	+0.25(+0.61%)
Mar 06, 2018	41.12	41.28	40.89	40.89	25,352	-0.36(-0.86%)
Mar 05, 2018	40.68	41.24	40.68	41.24	763	+0.64(+1.58%)
Mar 02, 2018	40.34	40.63	40.19	40.60	5,083	+0.28(+0.69%)

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.