Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	35.14	35.25	35.10	35.25	1,563	+0.15(+0.42%)
May 30, 2018	34.84	35.10	34.84	35.10	986	+0.39(+1.13%)
May 29, 2018	35.04	35.04	34.63	34.71	7,662	-0.69(-1.95%)
May 25, 2018		35.40	35.40	35.40	0	-0.28(-0.78%)
May 24, 2018	35.64	35.68	35.51	35.68	2,000	-0.43(-1.20%)
May 23, 2018	36.12	36.26	36.03	36.11	18,470	-0.54(-1.48%)
May 22, 2018	36.68	36.68	36.66	36.66	2,706	+0.14(+0.39%)
May 21, 2018	36.58	36.58	36.52	36.52	1,272	+0.26(+0.72%)
May 18, 2018	36.37	36.37	36.25	36.25	74,067	-0.19(-0.52%)
May 17, 2018	36.48	36.55	36.40	36.44	16,992	+0.04(+0.10%)
May 16, 2018	36.20	36.45	36.20	36.41	1,097	+0.20(+0.55%)
May 15, 2018	36.18	36.21	36.02	36.21	9,185	-0.20(-0.55%)
May 14, 2018	36.59	36.59	36.40	36.41	883	-0.21(-0.58%)
May 11, 2018	36.51	36.62	36.51	36.62	1,024	+0.26(+0.70%)
May 10, 2018	36.41	36.41	36.37	36.37	647	+0.40(+1.12%)
May 09, 2018	36.05	36.05	35.90	35.96	1,171	-0.30(-0.82%)
May 08, 2018	36.18	36.26	36.18	36.26	849	-0.06(-0.17%)
May 07, 2018	36.34	36.34	36.28	36.32	5,994	-0.02(-0.05%)
May 04, 2018	35.84	36.34	35.84	36.34	1,274	+0.27(+0.76%)
May 03, 2018	36.04	36.07	35.76	36.06	81,088	-0.23(-0.63%)
May 02, 2018	36.23	36.29	36.23	36.29	610	+0.11(+0.32%)
May 01, 2018	36.13	36.18	36.05	36.18	1,929	-0.36(-0.99%)
Apr 30, 2018	36.49	36.54	36.49	36.54	487	-0.01(-0.02%)
Apr 27, 2018	36.49	36.55	36.49	36.55	1,928	-0.04(-0.11%)
Apr 26, 2018	36.53	36.59	36.34	36.59	2,566	+0.32(+0.89%)
Apr 25, 2018	36.37	36.37	36.27	36.27	840	-0.01(-0.02%)
Apr 24, 2018	36.47	36.47	36.28	36.28	1,746	-0.08(-0.22%)
Apr 23, 2018	36.30	36.37	36.30	36.36	1,851	-0.08(-0.21%)
Apr 20, 2018	36.44	36.44	36.43	36.43	858	-0.17(-0.47%)
Apr 19, 2018	36.67	36.72	36.60	36.60	12,290	-0.33(-0.89%)
Apr 18, 2018	36.92	36.94	36.89	36.93	1,084	-0.28(-0.76%)
Apr 17, 2018	37.04	37.21	37.04	37.21	1,602	+0.22(+0.60%)
Apr 16, 2018	36.99	36.99	36.99	36.99	287	-0.10(-0.27%)
Apr 13, 2018	37.09	37.09	37.09	37.09	195	+0.02(+0.06%)
Apr 12, 2018	37.05	37.18	37.03	37.07	13,139	-0.03(-0.08%)
Apr 11, 2018	37.15	37.33	37.10	37.10	1,743	-0.18(-0.49%)
Apr 10, 2018	37.11	37.29	37.11	37.28	14,581	+0.49(+1.32%)
Apr 09, 2018	36.60	36.81	36.60	36.80	1,645	-0.01(-0.02%)
Apr 05, 2018		36.81	36.81	36.81	109	-0.00(-0.01%)
Apr 04, 2018	35.77	36.81	35.77	36.81	3,074	+0.53(+1.45%)
Apr 03, 2018	36.13	36.28	36.02	36.28	8,090	+0.66(+1.86%)
Apr 02, 2018	36.05	36.13	35.62	35.62	1,712	-0.56(-1.54%)
Mar 29, 2018		36.18	36.18	36.18	0	+0.43(+1.21%)
Mar 28, 2018	35.67	35.93	35.53	35.75	2,338	+0.14(+0.40%)
Mar 27, 2018	36.36	36.36	35.60	35.60	2,942	-0.50(-1.39%)
Mar 26, 2018	35.88	36.11	35.68	36.11	1,645	+0.71(+2.00%)
Mar 23, 2018	35.91	35.91	35.40	35.40	1,562	-0.72(-1.98%)
Mar 22, 2018	36.32	36.32	36.09	36.12	2,090	-0.94(-2.53%)
Mar 21, 2018	36.87	37.05	36.87	37.05	1,265	+0.48(+1.31%)
Mar 19, 2018		36.58	36.58	36.58	380	-0.54(-1.46%)
Mar 15, 2018		37.12	37.12	37.12	167	+0.10(+0.26%)
Mar 14, 2018	37.26	37.36	37.02	37.02	2,429	+0.12(+0.31%)
Mar 13, 2018	37.17	37.17	36.90	36.90	1,213	-0.37(-1.00%)
Mar 12, 2018	37.19	37.29	37.19	37.28	1,797	+0.24(+0.65%)
Mar 09, 2018	36.97	37.04	36.94	37.04	10,053	+0.11(+0.29%)
Mar 08, 2018	36.92	36.93	36.85	36.93	1,235	+0.11(+0.29%)
Mar 07, 2018		36.82	36.59	36.82	1,289	-0.28(-0.76%)
Mar 06, 2018	37.15	37.18	37.11	37.11	2,064	+0.38(+1.03%)
Mar 05, 2018	36.23	36.73	36.22	36.73	11,564	+0.08(+0.23%)
Mar 02, 2018	36.44	36.64	36.28	36.64	1,784	-0.12(-0.33%)

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.