Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	36.08	36.46	35.92	36.43	17,419	+0.11(+0.31%)
May 30, 2018	35.72	36.32	35.67	36.32	15,582	+0.61(+1.71%)
May 29, 2018	35.36	36.17	35.00	35.71	8,687	-0.03(-0.08%)
May 25, 2018		35.74	35.74	35.74	0	+0.38(+1.06%)
May 24, 2018	35.52	35.52	35.17	35.36	19,921	-0.37(-1.03%)
May 23, 2018	35.77	36.13	35.41	35.73	22,777	-0.13(-0.37%)
May 22, 2018	35.27	35.95	35.25	35.86	40,420	+0.59(+1.68%)
May 21, 2018	35.24	35.75	35.24	35.27	5,398	+0.02(+0.05%)
May 18, 2018	35.13	35.46	34.96	35.25	17,092	-0.03(-0.08%)
May 17, 2018	34.42	35.76	34.42	35.27	27,437	+0.90(+2.63%)
May 16, 2018	35.06	35.83	34.37	34.37	19,433	-0.59(-1.70%)
May 15, 2018	35.36	35.83	34.95	34.96	14,103	-0.41(-1.17%)
May 14, 2018	35.73	36.54	35.08	35.38	34,172	-0.23(-0.63%)
May 11, 2018	35.37	35.91	34.81	35.60	47,980	+0.12(+0.34%)
May 10, 2018	35.21	35.50	34.97	35.48	37,632	+0.35(+0.99%)
May 09, 2018	35.94	35.94	34.95	35.13	26,662	+0.48(+1.38%)
May 08, 2018	34.52	35.05	33.93	34.65	43,721	+0.24(+0.71%)
May 07, 2018	36.04	36.88	32.46	34.41	212,497	-1.68(-4.67%)
May 04, 2018	35.58	36.13	35.36	36.09	30,784	+0.56(+1.56%)
May 03, 2018	36.18	36.18	35.28	35.54	25,134	-0.40(-1.13%)
May 02, 2018	35.86	36.16	35.29	35.94	11,116	+0.28(+0.79%)
May 01, 2018	36.28	36.62	35.52	35.66	8,158	-0.71(-1.94%)
Apr 30, 2018	36.10	36.49	35.65	36.37	18,127	+0.08(+0.23%)
Apr 27, 2018	36.50	36.98	35.90	36.28	22,232	-0.23(-0.63%)
Apr 26, 2018	37.17	37.17	36.22	36.51	20,843	-0.54(-1.47%)
Apr 25, 2018	36.83	37.18	36.44	37.06	3,223	+0.12(+0.32%)
Apr 24, 2018	37.42	37.80	36.67	36.94	23,943	-0.43(-1.16%)
Apr 23, 2018	37.07	37.90	36.66	37.37	45,479	+0.43(+1.17%)
Apr 20, 2018	36.62	37.01	36.24	36.94	21,855	+0.35(+0.96%)
Apr 19, 2018	36.83	37.15	36.37	36.59	11,624	-0.35(-0.95%)
Apr 18, 2018	37.62	37.82	36.73	36.94	27,250	-0.53(-1.40%)
Apr 17, 2018	36.82	38.23	36.31	37.46	44,218	+0.72(+1.96%)
Apr 16, 2018	35.65	36.75	35.18	36.74	74,389	+1.33(+3.75%)
Apr 13, 2018	34.67	35.42	34.45	35.41	27,541	+0.81(+2.35%)
Apr 12, 2018	34.85	35.06	34.37	34.60	31,924	-0.12(-0.35%)
Apr 11, 2018	34.38	34.89	34.13	34.72	8,655	+0.53(+1.54%)
Apr 10, 2018	34.17	34.63	33.57	34.20	15,862	+0.31(+0.93%)
Apr 09, 2018	33.63	34.62	33.21	33.88	28,182	+0.43(+1.30%)
Apr 06, 2018	33.65	33.70	32.83	33.45	23,453	-0.50(-1.47%)
Apr 05, 2018	33.34	33.97	32.80	33.95	15,709	+0.79(+2.39%)
Apr 04, 2018	32.97	33.48	32.76	33.16	13,476	+0.04(+0.11%)
Apr 03, 2018	33.65	33.65	32.90	33.12	9,019	-0.33(-0.99%)
Apr 02, 2018	32.97	33.51	32.65	33.45	44,932	+0.44(+1.34%)
Mar 29, 2018		33.01	33.01	33.01	0	+0.13(+0.39%)
Mar 28, 2018	33.05	33.43	32.65	32.88	19,439	-0.18(-0.53%)
Mar 27, 2018	32.78	33.83	32.05	33.05	33,909	+0.53(+1.62%)
Mar 26, 2018	33.25	33.25	31.74	32.53	41,312	-0.45(-1.37%)
Mar 23, 2018	33.01	33.37	32.62	32.98	27,277	+0.02(+0.06%)
Mar 22, 2018	32.89	33.39	32.62	32.96	38,320	+0.06(+0.20%)
Mar 21, 2018	32.01	33.19	31.40	32.90	37,531	+0.75(+2.32%)
Mar 20, 2018	32.92	33.49	31.33	32.15	43,686	-0.75(-2.27%)
Mar 19, 2018	34.71	35.15	32.37	32.90	53,702	-2.12(-6.06%)
Mar 16, 2018	33.88	35.44	33.44	35.02	345,239	+0.97(+2.84%)
Mar 15, 2018	32.68	34.24	31.77	34.05	61,892	+1.26(+3.85%)
Mar 14, 2018	34.03	34.11	32.79	32.79	39,823	-1.18(-3.48%)
Mar 13, 2018	33.99	34.17	33.45	33.97	32,448	-0.01(-0.03%)
Mar 12, 2018	32.32	34.16	32.32	33.98	59,895	+1.89(+5.89%)
Mar 09, 2018	32.46	32.66	31.74	32.09	47,458	-0.36(-1.11%)
Mar 08, 2018	32.65	32.71	32.08	32.45	21,149	-0.28(-0.85%)
Mar 07, 2018		32.82	32.30	32.72	22,653	-0.23(-0.70%)
Mar 06, 2018	33.56	33.56	32.42	32.95	28,919	-0.35(-1.05%)
Mar 05, 2018	33.02	34.01	32.84	33.30	32,127	+0.18(+0.56%)
Mar 02, 2018	32.56	33.55	32.08	33.12	78,600	+0.63(+1.93%)

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.