Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	35.42	35.65	35.22	35.30	38,027,140	-0.12(-0.33%)
May 30, 2018	35.60	35.82	35.40	35.41	27,221,116	-0.10(-0.28%)
May 29, 2018	35.34	35.67	35.14	35.51	30,486,888	-0.24(-0.67%)
May 25, 2018		35.75	35.75	35.75	0	-0.26(-0.71%)
May 24, 2018	36.03	36.34	35.55	36.01	22,235,712	-0.09(-0.25%)
May 23, 2018	35.87	36.12	35.45	36.10	24,969,664	+0.02(+0.07%)
May 22, 2018	36.19	36.29	35.93	36.08	19,819,124	-0.08(-0.23%)
May 21, 2018	35.94	36.32	35.89	36.16	26,358,706	+0.45(+1.25%)
May 18, 2018	35.92	36.01	35.63	35.71	29,590,716	-0.21(-0.58%)
May 17, 2018	35.65	36.50	35.55	35.92	58,317,924	-1.41(-3.76%)
May 16, 2018	37.49	37.65	37.22	37.32	37,740,792	-0.26(-0.70%)
May 15, 2018	37.36	37.65	37.13	37.59	29,943,520	-0.18(-0.48%)
May 14, 2018	37.81	38.21	37.75	37.77	26,662,860	-0.19(-0.50%)
May 11, 2018	38.09	38.24	37.84	37.96	21,236,638	-0.31(-0.80%)
May 10, 2018	38.02	38.32	37.75	38.27	22,345,532	+0.21(+0.56%)
May 09, 2018	37.94	38.10	37.35	38.05	24,728,236	+0.27(+0.72%)
May 08, 2018	37.87	37.91	37.51	37.78	24,543,806	-0.02(-0.04%)
May 07, 2018	37.49	38.02	37.44	37.79	21,595,304	+0.36(+0.95%)
May 04, 2018	36.37	37.60	36.28	37.44	23,599,214	+0.71(+1.94%)
May 03, 2018	36.37	37.03	35.90	36.73	28,731,822	+0.48(+1.32%)
May 02, 2018	37.12	37.23	36.20	36.25	28,554,810	-0.80(-2.16%)
May 01, 2018	36.29	37.13	36.22	37.05	20,406,596	+0.45(+1.22%)
Apr 30, 2018	37.13	37.34	36.60	36.60	24,148,908	-0.35(-0.94%)
Apr 27, 2018	36.94	37.47	36.66	36.95	24,292,826	+0.41(+1.13%)
Apr 26, 2018	36.35	36.77	35.90	36.54	24,859,624	+0.41(+1.14%)
Apr 25, 2018	36.20	36.36	35.33	36.13	26,261,396	-0.02(-0.07%)
Apr 24, 2018	36.72	37.12	35.81	36.15	25,918,268	-0.42(-1.15%)
Apr 23, 2018	36.58	36.76	36.26	36.57	25,064,194	+0.13(+0.36%)
Apr 20, 2018	36.78	36.98	36.05	36.44	28,481,496	-0.39(-1.05%)
Apr 19, 2018	36.71	37.15	36.68	36.83	25,980,510	-0.06(-0.16%)
Apr 18, 2018	36.87	37.13	36.61	36.89	21,301,356	+0.03(+0.09%)
Apr 17, 2018	36.24	36.98	36.12	36.85	25,982,708	+1.07(+2.98%)
Apr 16, 2018	35.64	36.07	35.56	35.79	19,126,858	+0.25(+0.70%)
Apr 13, 2018	35.99	36.15	35.24	35.54	22,108,762	-0.28(-0.78%)
Apr 12, 2018	35.36	36.07	35.32	35.82	26,978,232	+0.75(+2.14%)
Apr 11, 2018	35.06	35.46	34.93	35.07	26,247,428	-0.07(-0.19%)
Apr 10, 2018	34.79	35.30	34.51	35.13	27,563,892	+1.11(+3.25%)
Apr 09, 2018	33.84	34.76	33.80	34.03	31,126,790	+0.36(+1.08%)
Apr 06, 2018	34.22	34.45	33.43	33.66	38,971,204	-0.90(-2.61%)
Apr 05, 2018	34.30	34.73	34.20	34.56	35,471,420	+0.51(+1.50%)
Apr 04, 2018	33.38	34.34	33.22	34.05	36,433,292	+0.12(+0.37%)
Apr 03, 2018	33.89	34.03	33.39	33.93	34,148,696	+0.30(+0.90%)
Apr 02, 2018	34.86	34.95	33.23	33.62	44,869,836	-1.54(-4.38%)
Mar 29, 2018		35.16	35.16	35.16	0	+1.01(+2.95%)
Mar 28, 2018	34.85	35.12	34.12	34.16	44,757,704	-0.84(-2.39%)
Mar 27, 2018	36.48	36.50	34.63	34.99	37,728,196	-1.13(-3.13%)
Mar 26, 2018	35.46	36.21	35.12	36.12	36,263,420	+1.34(+3.87%)
Mar 23, 2018	35.84	35.94	34.79	34.78	38,736,296	-0.53(-1.51%)
Mar 22, 2018	35.88	36.09	35.27	35.31	36,000,024	-1.02(-2.80%)
Mar 21, 2018	36.27	36.81	36.18	36.33	27,476,420	-0.05(-0.14%)
Mar 20, 2018	36.48	36.60	36.22	36.38	27,820,620	+0.08(+0.23%)
Mar 19, 2018	36.56	36.75	35.99	36.30	32,605,982	-0.61(-1.64%)
Mar 16, 2018	37.17	37.39	36.87	36.90	68,459,824	-0.26(-0.71%)
Mar 15, 2018	37.14	37.50	36.99	37.17	28,687,490	+0.04(+0.11%)
Mar 14, 2018	37.17	37.51	36.97	37.12	25,781,516	+0.10(+0.27%)
Mar 13, 2018	37.53	37.85	36.83	37.03	28,553,242	-0.32(-0.86%)
Mar 12, 2018	37.33	37.61	37.22	37.35	22,319,462	+0.15(+0.40%)
Mar 09, 2018	36.58	37.34	36.58	37.20	27,114,778	+0.84(+2.32%)
Mar 08, 2018	36.28	36.41	36.02	36.35	24,549,508	+0.11(+0.32%)
Mar 07, 2018		36.39	35.91	36.24	26,872,284	-0.07(-0.20%)
Mar 06, 2018	36.61	36.72	36.19	36.31	25,881,924	-0.19(-0.52%)
Mar 05, 2018	36.01	36.70	35.83	36.50	26,955,984	+0.38(+1.04%)
Mar 02, 2018	35.49	36.26	35.34	36.12	35,185,596	+0.21(+0.59%)

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.