Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	35.48	35.48	35.05	35.31	18,961,992	-0.11(-0.30%)
May 30, 2018	35.12	35.54	35.06	35.42	12,316,652	+0.37(+1.05%)
May 29, 2018	34.59	35.19	34.57	35.05	18,055,512	+0.23(+0.66%)
May 25, 2018		34.82	34.82	34.82	0	+0.07(+0.19%)
May 24, 2018	34.82	34.88	34.64	34.75	11,286,654	-0.07(-0.19%)
May 23, 2018	34.70	34.86	34.43	34.82	10,925,005	+0.12(+0.36%)
May 22, 2018	34.90	34.98	34.66	34.70	10,013,439	-0.13(-0.38%)
May 21, 2018	34.74	34.92	34.71	34.83	11,093,881	+0.19(+0.55%)
May 18, 2018	34.74	34.80	34.56	34.64	14,552,390	-0.10(-0.28%)
May 17, 2018	34.50	34.78	34.38	34.74	18,090,724	+0.62(+1.81%)
May 16, 2018	34.28	34.44	34.11	34.12	14,114,134	-0.14(-0.41%)
May 15, 2018	34.31	34.42	34.04	34.26	20,031,628	-0.26(-0.76%)
May 14, 2018	34.70	34.75	34.41	34.52	13,048,026	-0.08(-0.24%)
May 11, 2018	34.69	34.88	34.52	34.60	7,710,765	-0.03(-0.09%)
May 10, 2018	34.48	34.79	34.44	34.64	9,649,361	+0.33(+0.96%)
May 09, 2018	34.47	34.68	34.22	34.31	11,319,223	-0.02(-0.07%)
May 08, 2018	34.47	34.56	34.24	34.33	18,341,894	-0.27(-0.78%)
May 07, 2018	34.77	34.89	34.46	34.60	11,368,243	-0.18(-0.52%)
May 04, 2018	34.32	34.90	34.30	34.79	13,329,794	+0.39(+1.12%)
May 03, 2018	34.67	34.82	34.10	34.40	22,348,526	-0.14(-0.40%)
May 02, 2018	34.82	34.97	34.44	34.54	16,724,480	-0.44(-1.24%)
May 01, 2018	35.28	35.30	34.64	34.97	14,018,699	-0.51(-1.43%)
Apr 30, 2018	35.72	35.88	35.29	35.48	19,529,498	-0.08(-0.23%)
Apr 27, 2018	35.09	35.59	35.07	35.57	11,907,107	+0.46(+1.31%)
Apr 26, 2018	34.82	35.39	34.70	35.11	16,513,859	+0.26(+0.75%)
Apr 25, 2018	35.10	35.22	34.41	34.84	25,297,504	-0.53(-1.49%)
Apr 24, 2018	36.12	36.21	35.09	35.37	22,555,934	-0.75(-2.07%)
Apr 23, 2018	35.92	36.12	35.77	36.12	14,463,332	+0.20(+0.55%)
Apr 20, 2018	36.39	36.47	35.79	35.92	17,889,684	-0.47(-1.29%)
Apr 19, 2018	36.41	36.52	36.14	36.39	12,628,589	-0.16(-0.45%)
Apr 18, 2018	36.87	36.93	36.40	36.55	9,046,614	-0.30(-0.82%)
Apr 17, 2018	36.91	36.98	36.67	36.85	10,236,702	+0.16(+0.45%)
Apr 16, 2018	36.67	36.86	36.46	36.69	10,913,179	+0.14(+0.38%)
Apr 13, 2018	36.29	36.70	36.25	36.55	13,120,294	+0.39(+1.09%)
Apr 12, 2018	36.20	36.46	36.09	36.16	10,321,196	+0.03(+0.09%)
Apr 11, 2018	35.98	36.25	35.94	36.12	10,258,696	+0.00(+0.00%)
Apr 10, 2018	36.19	36.28	35.90	36.12	13,014,558	+0.13(+0.37%)
Apr 09, 2018	36.16	36.39	35.95	35.99	14,507,619	-0.07(-0.20%)
Apr 06, 2018	36.36	36.55	35.89	36.07	13,998,192	-0.39(-1.08%)
Apr 05, 2018	36.36	36.63	36.08	36.46	14,255,825	+0.13(+0.36%)
Apr 04, 2018	35.43	36.46	35.40	36.33	16,516,810	+0.71(+1.98%)
Apr 03, 2018	35.29	35.75	35.18	35.62	18,856,512	+0.58(+1.66%)
Apr 02, 2018	35.67	35.72	34.88	35.04	17,301,780	-0.62(-1.75%)
Mar 29, 2018		35.66	35.66	35.66	0	+0.09(+0.25%)
Mar 28, 2018	35.31	35.89	35.31	35.57	19,821,886	+0.35(+1.00%)
Mar 27, 2018	35.06	35.57	34.92	35.22	14,158,727	+0.16(+0.47%)
Mar 26, 2018	34.99	35.15	34.70	35.06	13,731,500	+0.30(+0.85%)
Mar 23, 2018	35.16	35.44	34.73	34.76	16,409,506	-0.35(-1.01%)
Mar 22, 2018	35.21	35.61	35.06	35.11	14,943,389	-0.20(-0.56%)
Mar 21, 2018	35.42	35.68	35.14	35.31	15,896,557	-0.13(-0.37%)
Mar 20, 2018	35.57	35.70	35.32	35.44	16,510,580	-0.08(-0.23%)
Mar 19, 2018	35.69	35.89	35.45	35.52	15,075,924	-0.16(-0.46%)
Mar 16, 2018	35.89	36.15	35.68	35.69	32,396,292	-0.17(-0.48%)
Mar 15, 2018	36.03	36.13	35.76	35.86	15,169,231	-0.09(-0.25%)
Mar 14, 2018	36.44	36.49	35.91	35.95	18,657,468	-0.33(-0.91%)
Mar 13, 2018	36.36	36.49	36.14	36.28	13,933,801	+0.03(+0.09%)
Mar 12, 2018	36.59	36.70	36.08	36.25	14,565,248	-0.24(-0.65%)
Mar 09, 2018	36.28	36.48	36.13	36.48	12,013,119	+0.30(+0.83%)
Mar 08, 2018	35.73	36.19	35.65	36.18	15,131,913	+0.51(+1.44%)
Mar 07, 2018		35.75	35.38	35.67	11,651,869	-0.09(-0.25%)
Mar 06, 2018	35.78	35.86	35.48	35.76	12,290,778	+0.03(+0.09%)
Mar 05, 2018	35.47	35.76	35.41	35.73	14,733,115	+0.14(+0.39%)
Mar 02, 2018	35.21	35.65	35.20	35.59	17,260,604	+0.24(+0.67%)

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.