Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	35.59	35.73	35.30	35.64	12,424,724	-0.08(-0.23%)
May 30, 2018	35.51	35.85	35.32	35.72	15,788,608	+0.75(+2.13%)
May 29, 2018	35.25	35.43	34.76	34.98	16,715,026	-1.24(-3.42%)
May 25, 2018		36.21	36.21	36.21	0	-0.33(-0.91%)
May 24, 2018	36.56	36.60	36.29	36.55	7,592,570	-0.11(-0.30%)
May 23, 2018	36.59	36.67	36.45	36.66	6,663,938	-0.56(-1.50%)
May 22, 2018	37.26	37.34	37.17	37.21	2,934,059	+0.03(+0.07%)
May 21, 2018	37.20	37.25	37.06	37.19	4,047,069	+0.25(+0.68%)
May 18, 2018	36.96	37.03	36.90	36.94	5,606,201	-0.17(-0.45%)
May 17, 2018	37.07	37.20	37.02	37.11	5,449,858	+0.10(+0.26%)
May 16, 2018	36.90	37.04	36.82	37.01	4,248,539	-0.11(-0.30%)
May 15, 2018	37.08	37.23	36.95	37.12	3,735,024	-0.28(-0.74%)
May 14, 2018	37.49	37.54	37.35	37.40	3,404,980	+0.01(+0.02%)
May 11, 2018	37.40	37.46	37.36	37.39	7,492,231	+0.02(+0.07%)
May 10, 2018	37.22	37.36	37.10	37.36	5,438,789	+0.29(+0.79%)
May 09, 2018	37.01	37.16	36.97	37.07	3,227,397	+0.04(+0.10%)
May 08, 2018	36.86	37.04	36.76	37.04	5,639,921	-0.09(-0.24%)
May 07, 2018	37.10	37.21	37.05	37.12	10,848,343	-0.02(-0.04%)
May 04, 2018	36.79	37.19	36.75	37.14	6,328,822	+0.10(+0.27%)
May 03, 2018	37.02	37.10	36.73	37.04	8,084,895	+0.09(+0.25%)
May 02, 2018	37.19	37.22	36.91	36.95	9,575,633	+0.09(+0.25%)
May 01, 2018	37.01	37.01	36.64	36.86	5,556,589	-0.11(-0.29%)
Apr 30, 2018	37.07	37.20	36.96	36.96	11,054,810	-0.21(-0.56%)
Apr 27, 2018	37.06	37.21	36.95	37.17	6,156,315	+0.12(+0.32%)
Apr 26, 2018	37.07	37.11	36.94	37.06	8,005,116	+0.12(+0.32%)
Apr 25, 2018	36.88	36.98	36.74	36.94	6,656,992	-0.13(-0.36%)
Apr 24, 2018	37.23	37.34	36.94	37.07	4,403,807	-0.18(-0.49%)
Apr 23, 2018	37.28	37.36	37.17	37.26	3,973,426	-0.09(-0.25%)
Apr 20, 2018	37.37	37.40	37.22	37.35	6,569,422	-0.17(-0.44%)
Apr 19, 2018	37.63	37.66	37.39	37.51	6,764,150	-0.14(-0.38%)
Apr 18, 2018	37.59	37.68	37.54	37.66	8,954,045	+0.16(+0.42%)
Apr 17, 2018	37.39	37.56	37.34	37.50	4,531,216	+0.33(+0.87%)
Apr 16, 2018	37.17	37.22	37.06	37.17	4,451,997	+0.10(+0.27%)
Apr 13, 2018	37.16	37.19	36.96	37.07	3,791,776	+0.09(+0.25%)
Apr 12, 2018	36.86	37.01	36.86	36.98	4,195,364	+0.20(+0.54%)
Apr 11, 2018	36.89	37.00	36.75	36.78	7,805,405	-0.21(-0.57%)
Apr 10, 2018	36.95	37.06	36.87	36.99	16,842,548	+0.43(+1.17%)
Apr 09, 2018	36.61	36.81	36.51	36.56	5,218,209	+0.29(+0.80%)
Apr 06, 2018	36.45	36.58	36.18	36.27	12,075,458	-0.12(-0.32%)
Apr 05, 2018	36.37	36.52	36.36	36.39	11,803,802	+0.34(+0.95%)
Apr 04, 2018	35.51	36.06	35.51	36.05	12,351,578	+0.10(+0.28%)
Apr 03, 2018	35.87	35.98	35.69	35.95	5,857,563	+0.30(+0.84%)
Apr 02, 2018	36.10	36.25	35.41	35.65	11,113,986	-0.50(-1.38%)
Mar 29, 2018		36.15	36.15	36.15	0	+0.34(+0.95%)
Mar 28, 2018	35.86	36.15	35.70	35.81	13,949,293	+0.16(+0.44%)
Mar 27, 2018	36.06	36.15	35.49	35.65	14,647,673	-0.43(-1.18%)
Mar 26, 2018	35.96	36.10	35.57	36.07	15,747,847	+0.72(+2.03%)
Mar 23, 2018	35.79	35.86	35.34	35.36	23,739,226	-0.35(-0.98%)
Mar 22, 2018	35.93	36.06	35.69	35.71	20,305,928	-0.78(-2.15%)
Mar 21, 2018	36.41	36.67	36.36	36.49	21,028,904	-0.00(-0.01%)
Mar 20, 2018	36.38	36.58	36.36	36.49	11,221,948	-0.05(-0.15%)
Mar 19, 2018	36.65	36.69	36.37	36.55	6,155,966	-0.18(-0.48%)
Mar 16, 2018	36.68	36.86	36.67	36.72	7,506,030	+0.03(+0.09%)
Mar 15, 2018	36.65	36.84	36.60	36.69	6,076,021	-0.01(-0.02%)
Mar 14, 2018	36.88	36.91	36.53	36.70	5,719,572	+0.11(+0.30%)
Mar 13, 2018	37.06	37.06	36.53	36.59	10,181,655	-0.35(-0.95%)
Mar 12, 2018	36.90	36.98	36.82	36.94	11,493,200	+0.09(+0.25%)
Mar 09, 2018	36.73	36.88	36.68	36.85	4,508,848	+0.14(+0.39%)
Mar 08, 2018	36.86	36.92	36.61	36.71	7,176,217	+0.02(+0.05%)
Mar 07, 2018		36.72	36.41	36.69	6,093,114	+0.19(+0.53%)
Mar 06, 2018	36.55	36.56	36.36	36.50	37,606,212	+0.25(+0.69%)
Mar 05, 2018	35.78	36.30	35.74	36.25	10,555,011	+0.22(+0.60%)
Mar 02, 2018	35.76	36.03	35.56	36.03	16,426,284	+0.06(+0.16%)

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.