Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	36.92	37.33	36.79	37.15	11,895,858	+0.12(+0.33%)
May 30, 2018	36.60	37.11	36.53	37.02	9,833,420	+0.34(+0.94%)
May 29, 2018	36.21	36.85	36.21	36.68	8,563,794	+0.29(+0.81%)
May 25, 2018		36.39	36.39	36.39	0	+0.27(+0.76%)
May 24, 2018	35.87	36.22	35.84	36.11	7,151,605	+0.21(+0.57%)
May 23, 2018	35.86	36.04	35.71	35.91	10,062,634	+0.19(+0.53%)
May 22, 2018	35.99	36.14	35.66	35.72	7,309,443	-0.18(-0.49%)
May 21, 2018	35.18	35.97	35.17	35.89	9,357,356	+0.84(+2.41%)
May 18, 2018	35.05	35.25	34.77	35.05	6,982,134	+0.01(+0.02%)
May 17, 2018	35.29	35.36	34.95	35.04	6,647,187	-0.17(-0.48%)
May 16, 2018	35.53	35.62	35.10	35.21	6,868,826	-0.38(-1.06%)
May 15, 2018	35.68	35.82	35.30	35.59	6,780,841	-0.30(-0.84%)
May 14, 2018	36.08	36.10	35.70	35.89	5,291,268	-0.12(-0.34%)
May 11, 2018	36.01	36.14	35.83	36.01	4,790,305	+0.11(+0.32%)
May 10, 2018	35.79	35.90	35.51	35.90	8,759,561	+0.43(+1.23%)
May 09, 2018	35.88	35.91	35.36	35.46	9,892,565	-0.36(-1.01%)
May 08, 2018	36.43	36.43	35.74	35.82	9,839,696	-0.77(-2.11%)
May 07, 2018	36.80	36.82	36.49	36.59	8,816,470	-0.17(-0.45%)
May 04, 2018	36.56	36.99	36.53	36.76	7,212,990	+0.23(+0.63%)
May 03, 2018	36.48	36.76	36.18	36.53	11,673,000	-0.09(-0.24%)
May 02, 2018	36.62	36.78	36.48	36.62	11,933,795	+0.05(+0.14%)
May 01, 2018	36.67	36.68	36.46	36.57	5,611,507	-0.15(-0.42%)
Apr 30, 2018	36.81	36.95	36.70	36.72	10,107,646	-0.01(-0.03%)
Apr 27, 2018	36.45	36.83	36.36	36.73	6,340,545	+0.17(+0.46%)
Apr 26, 2018	36.03	36.71	35.98	36.56	8,260,785	+0.65(+1.80%)
Apr 25, 2018	36.19	36.46	35.82	35.92	8,820,665	-0.41(-1.13%)
Apr 24, 2018	36.29	36.71	35.76	36.33	13,002,757	+0.23(+0.65%)
Apr 23, 2018	36.11	36.18	35.91	36.10	7,338,413	+0.08(+0.21%)
Apr 20, 2018	36.45	36.61	35.88	36.02	7,716,939	-0.39(-1.08%)
Apr 19, 2018	36.44	36.54	36.08	36.41	7,293,405	-0.07(-0.20%)
Apr 18, 2018	36.72	37.00	36.47	36.48	4,835,291	-0.08(-0.22%)
Apr 17, 2018	36.35	36.65	36.10	36.57	5,932,964	+0.25(+0.68%)
Apr 16, 2018	36.07	36.44	36.01	36.32	7,368,405	+0.43(+1.19%)
Apr 13, 2018	35.77	36.04	35.73	35.89	6,118,808	+0.26(+0.72%)
Apr 12, 2018	36.08	36.23	35.54	35.64	6,959,302	-0.44(-1.22%)
Apr 11, 2018	36.14	36.23	35.90	36.08	5,604,704	-0.17(-0.47%)
Apr 10, 2018	36.05	36.46	36.05	36.25	8,717,887	-0.07(-0.20%)
Apr 09, 2018	36.36	36.61	36.15	36.32	8,164,225	-0.14(-0.38%)
Apr 06, 2018	36.64	36.78	36.34	36.46	6,440,118	-0.28(-0.76%)
Apr 05, 2018	36.35	36.84	36.01	36.74	6,904,393	+0.37(+1.03%)
Apr 04, 2018	36.23	36.45	35.95	36.37	7,504,018	+0.07(+0.20%)
Apr 03, 2018	36.38	36.56	36.01	36.29	10,681,034	-0.08(-0.23%)
Apr 02, 2018	36.73	36.90	36.08	36.38	9,053,981	-0.22(-0.59%)
Mar 29, 2018		36.59	36.59	36.59	0	+0.24(+0.65%)
Mar 28, 2018	36.55	36.62	35.85	36.35	14,874,432	-0.07(-0.20%)
Mar 27, 2018	36.24	36.83	36.07	36.42	10,855,611	+0.26(+0.72%)
Mar 26, 2018	35.85	36.31	35.82	36.16	7,746,713	+0.43(+1.22%)
Mar 23, 2018	36.29	36.65	35.66	35.73	13,742,152	-0.54(-1.48%)
Mar 22, 2018	35.91	36.80	35.80	36.27	15,871,117	+0.41(+1.13%)
Mar 21, 2018	35.94	36.28	35.77	35.86	7,604,984	-0.08(-0.21%)
Mar 20, 2018	35.87	36.01	35.73	35.94	7,143,682	+0.11(+0.31%)
Mar 19, 2018	36.08	36.21	35.58	35.83	10,708,704	-0.25(-0.69%)
Mar 16, 2018	35.49	36.22	35.45	36.08	35,397,460	+0.65(+1.83%)
Mar 15, 2018	35.40	35.64	35.15	35.43	10,459,538	+0.03(+0.08%)
Mar 14, 2018	34.97	35.49	34.96	35.40	13,674,798	+0.75(+2.16%)
Mar 13, 2018	34.77	35.04	34.51	34.65	7,278,456	+0.06(+0.18%)
Mar 12, 2018	34.66	34.72	34.40	34.59	9,108,819	-0.09(-0.27%)
Mar 09, 2018	34.58	34.70	34.34	34.68	7,254,633	+0.11(+0.32%)
Mar 08, 2018	34.40	34.65	34.26	34.57	7,401,655	+0.28(+0.82%)
Mar 07, 2018		34.43	34.07	34.29	9,266,728	-0.05(-0.14%)
Mar 06, 2018	34.63	34.85	34.24	34.33	11,291,992	-0.39(-1.14%)
Mar 05, 2018	34.21	34.78	34.07	34.73	7,667,459	+0.49(+1.42%)
Mar 02, 2018	34.32	34.63	33.90	34.24	9,705,105	-0.09(-0.25%)

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.