Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	35.72	36.54	35.63	36.39	4,092	-0.14(-0.39%)
May 30, 2018	35.82	36.54	35.34	36.54	12,840	+1.10(+3.11%)
May 29, 2018	34.86	35.53	34.45	35.43	7,564	+0.05(+0.14%)
May 25, 2018		35.39	35.39	35.39	0	+0.57(+1.65%)
May 24, 2018	34.09	34.95	33.32	34.81	25,586	+0.34(+0.97%)
May 23, 2018	34.00	34.48	33.59	34.48	23,234	+0.10(+0.28%)
May 22, 2018	33.71	34.64	33.42	34.38	8,238	+0.86(+2.57%)
May 21, 2018	33.33	33.71	33.18	33.52	6,980	+0.48(+1.45%)
May 18, 2018	33.37	33.44	33.04	33.04	4,729	-0.12(-0.38%)
May 17, 2018	32.80	33.37	32.80	33.16	3,428	+0.60(+1.85%)
May 16, 2018	32.42	33.32	31.60	32.56	10,506	+0.19(+0.59%)
May 15, 2018	32.71	33.37	31.65	32.37	11,553	-0.19(-0.59%)
May 14, 2018	31.99	32.66	31.99	32.56	13,046	+0.05(+0.15%)
May 11, 2018	31.65	32.51	31.36	32.51	10,839	+1.63(+5.27%)
May 10, 2018	31.62	32.25	30.88	30.88	2,274	-0.81(-2.57%)
May 09, 2018	31.79	32.08	31.36	31.70	5,982	-0.38(-1.19%)
May 08, 2018	31.17	32.54	31.12	32.08	3,337	+0.86(+2.76%)
May 07, 2018	32.08	32.90	31.22	31.22	5,287	-0.38(-1.21%)
May 04, 2018	31.17	32.99	31.17	31.60	7,231	+0.10(+0.30%)
May 03, 2018	30.79	31.56	30.41	31.51	9,236	+0.48(+1.54%)
May 02, 2018	30.65	31.41	30.36	31.03	16,280	+0.38(+1.25%)
May 01, 2018	31.10	31.12	30.41	30.65	50,999	-0.67(-2.14%)
Apr 30, 2018	30.69	31.41	30.33	31.32	8,226	+1.05(+3.48%)
Apr 27, 2018	31.22	31.22	29.11	30.26	10,279	-1.36(-4.31%)
Apr 26, 2018	31.75	33.14	31.22	31.63	5,884	-0.07(-0.23%)
Apr 25, 2018	33.14	33.14	31.70	31.70	6,470	-1.34(-4.06%)
Apr 24, 2018	32.61	33.04	31.60	33.04	27,283	+0.77(+2.37%)
Apr 23, 2018	32.75	33.04	31.27	32.27	12,562	-0.81(-2.46%)
Apr 20, 2018	34.09	34.09	31.94	33.09	7,545	-0.96(-2.81%)
Apr 19, 2018	34.05	34.23	33.09	34.05	8,419	+0.57(+1.72%)
Apr 18, 2018	34.24	34.24	33.15	33.47	13,092	-0.29(-0.85%)
Apr 17, 2018	33.95	33.95	32.13	33.76	7,303	+1.77(+5.54%)
Apr 16, 2018	31.60	31.99	30.69	31.99	26,306	+0.19(+0.60%)
Apr 13, 2018	32.66	32.66	30.41	31.79	25,057	-0.38(-1.19%)
Apr 12, 2018	32.88	33.37	32.18	32.18	3,988	-1.68(-4.95%)
Apr 11, 2018	34.56	34.67	32.53	33.85	6,981	-0.53(-1.53%)
Apr 10, 2018	34.00	34.76	34.00	34.38	1,763	+0.38(+1.13%)
Apr 09, 2018	34.09	34.14	34.00	34.00	3,285	+0.19(+0.57%)
Apr 06, 2018	34.76	34.76	33.76	33.81	1,670	-1.10(-3.15%)
Apr 04, 2018		34.91	34.91	34.91	378	-1.20(-3.32%)
Apr 03, 2018	35.66	36.10	35.61	36.10	3,950	+0.34(+0.95%)
Apr 02, 2018	35.00	35.77	34.44	35.76	6,672	+0.38(+1.07%)
Mar 29, 2018		35.39	35.39	35.39	0	+0.86(+2.50%)
Mar 28, 2018	32.70	34.86	32.70	34.52	19,813	+2.11(+6.50%)
Mar 27, 2018	33.40	33.94	32.42	32.42	10,167	-1.01(-3.01%)
Mar 26, 2018	33.52	34.00	33.42	33.42	16,455	+0.24(+0.72%)
Mar 23, 2018	34.52	34.52	32.70	33.18	8,424	-1.39(-4.02%)
Mar 22, 2018	34.52	34.57	33.97	34.57	2,915	-0.67(-1.90%)
Mar 21, 2018	34.19	35.24	34.00	35.24	5,175	+1.10(+3.23%)
Mar 20, 2018	34.52	35.31	34.05	34.14	9,265	-0.19(-0.56%)
Mar 19, 2018	34.91	35.29	34.05	34.33	13,171	-0.38(-1.10%)
Mar 16, 2018	33.28	34.72	33.28	34.72	6,922	+1.48(+4.47%)
Mar 15, 2018	33.28	33.28	33.04	33.23	2,954	-0.01(-0.03%)
Mar 14, 2018	33.43	33.48	33.10	33.24	14,125	-0.31(-0.92%)
Mar 13, 2018	33.43	33.77	33.43	33.55	2,433	-0.02(-0.07%)
Mar 12, 2018	33.57	34.24	33.38	33.57	7,721	-0.10(-0.28%)
Mar 09, 2018	34.05	34.05	33.38	33.67	10,087	-0.38(-1.12%)
Mar 08, 2018	33.77	34.10	33.77	34.05	2,209	+0.52(+1.56%)
Mar 07, 2018	33.72	33.72	33.25	33.53	2,102	-0.14(-0.43%)
Mar 06, 2018	33.77	34.95	33.67	33.67	3,478	+0.29(+0.86%)
Mar 05, 2018	34.21	34.62	33.38	33.38	15,582	+0.29(+0.86%)
Mar 02, 2018	33.77	33.77	33.05	33.10	5,842	-1.00(-2.94%)

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.