Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	35.26	35.29	34.96	35.08	213,596	-0.27(-0.77%)
May 30, 2018	35.05	35.45	35.00	35.35	223,285	+0.61(+1.76%)
May 29, 2018	35.41	35.41	34.52	34.74	379,519	-1.07(-3.00%)
May 25, 2018		35.81	35.81	35.81	0	-0.14(-0.39%)
May 24, 2018	36.01	36.10	35.56	35.95	206,729	-0.23(-0.63%)
May 23, 2018	36.20	36.20	35.85	36.18	212,068	-0.19(-0.53%)
May 22, 2018	36.23	36.58	36.22	36.37	186,665	+0.19(+0.53%)
May 21, 2018	36.11	36.27	36.09	36.18	169,523	+0.30(+0.83%)
May 18, 2018	36.15	36.15	35.88	35.88	123,351	-0.28(-0.77%)
May 17, 2018	36.16	36.24	35.93	36.16	119,786	+0.00(+0.00%)
May 16, 2018	36.07	36.27	35.98	36.16	187,972	+0.07(+0.19%)
May 15, 2018	36.05	36.26	35.97	36.09	377,950	-0.03(-0.10%)
May 14, 2018	36.27	36.32	36.06	36.13	216,329	-0.04(-0.12%)
May 11, 2018	36.23	36.34	36.11	36.17	187,863	-0.01(-0.02%)
May 10, 2018	35.92	36.23	35.81	36.18	174,829	+0.27(+0.75%)
May 09, 2018	35.58	35.99	35.50	35.91	293,778	+0.46(+1.31%)
May 08, 2018	35.22	35.65	35.22	35.44	292,512	+0.25(+0.72%)
May 07, 2018	35.08	35.34	34.97	35.19	128,195	+0.23(+0.65%)
May 04, 2018	34.36	35.16	34.27	34.96	145,937	+0.40(+1.16%)
May 03, 2018	34.74	34.74	34.01	34.56	326,498	-0.25(-0.73%)
May 02, 2018	35.10	35.20	34.79	34.82	141,906	-0.34(-0.97%)
May 01, 2018	35.05	35.18	34.82	35.16	199,325	+0.03(+0.07%)
Apr 30, 2018	35.54	35.71	35.13	35.13	172,756	-0.33(-0.94%)
Apr 27, 2018	35.38	35.54	35.30	35.46	174,266	+0.07(+0.20%)
Apr 26, 2018	35.36	35.58	35.25	35.39	151,833	-0.02(-0.05%)
Apr 25, 2018	35.42	35.58	35.08	35.41	167,371	-0.04(-0.12%)
Apr 24, 2018	35.76	36.01	35.22	35.45	239,613	-0.17(-0.47%)
Apr 23, 2018	35.71	35.73	35.49	35.62	227,120	+0.01(+0.02%)
Apr 20, 2018	35.65	35.75	35.44	35.61	176,616	+0.05(+0.15%)
Apr 19, 2018	35.10	35.62	35.10	35.56	248,377	+0.51(+1.44%)
Apr 18, 2018	35.28	35.43	35.01	35.05	299,051	-0.14(-0.40%)
Apr 17, 2018	35.52	35.53	35.09	35.19	459,749	-0.05(-0.15%)
Apr 16, 2018	35.28	35.46	35.12	35.24	402,562	+0.16(+0.45%)
Apr 13, 2018	36.04	36.04	34.89	35.09	606,498	-0.52(-1.45%)
Apr 12, 2018	35.26	35.79	35.26	35.60	294,035	+0.59(+1.70%)
Apr 11, 2018	35.14	35.23	34.93	35.01	257,344	-0.38(-1.06%)
Apr 10, 2018	35.38	35.54	35.16	35.38	486,653	+0.52(+1.48%)
Apr 09, 2018	34.96	35.56	34.82	34.87	230,160	+0.11(+0.33%)
Apr 06, 2018	35.23	35.37	34.43	34.75	353,173	-0.81(-2.28%)
Apr 05, 2018	35.56	35.75	35.41	35.57	171,194	+0.27(+0.77%)
Apr 04, 2018	34.29	35.38	34.27	35.30	404,684	+0.32(+0.92%)
Apr 03, 2018	34.72	35.03	34.46	34.97	326,294	+0.47(+1.37%)
Apr 02, 2018	35.19	35.27	34.02	34.50	876,577	-0.76(-2.15%)
Mar 29, 2018		35.26	35.26	35.26	0	+0.45(+1.30%)
Mar 28, 2018	34.77	35.08	34.40	34.81	309,626	+0.08(+0.23%)
Mar 27, 2018	35.51	35.59	34.48	34.73	411,712	-0.65(-1.85%)
Mar 26, 2018	34.92	35.44	34.68	35.38	557,642	+1.04(+3.02%)
Mar 23, 2018	35.37	35.56	34.27	34.34	633,287	-1.03(-2.91%)
Mar 22, 2018	36.27	36.34	35.29	35.37	800,006	-1.29(-3.52%)
Mar 21, 2018	36.70	37.08	36.54	36.67	258,626	+0.02(+0.05%)
Mar 20, 2018	36.68	36.82	36.60	36.65	260,576	+0.04(+0.12%)
Mar 19, 2018	36.82	36.88	36.26	36.61	355,117	-0.26(-0.71%)
Mar 16, 2018	36.82	37.16	36.81	36.87	178,597	+0.10(+0.26%)
Mar 15, 2018	36.89	36.93	36.64	36.77	168,775	+0.03(+0.09%)
Mar 14, 2018	37.26	37.26	36.65	36.74	321,661	-0.43(-1.17%)
Mar 13, 2018	37.70	37.70	37.08	37.17	324,763	-0.37(-0.97%)
Mar 12, 2018	37.64	37.76	37.46	37.54	354,325	-0.09(-0.23%)
Mar 09, 2018	37.08	37.65	37.05	37.62	258,655	+0.82(+2.22%)
Mar 08, 2018	36.83	36.88	36.46	36.80	177,914	+0.07(+0.19%)
Mar 07, 2018		36.82		36.74	280,905	-0.03(-0.07%)
Mar 06, 2018	36.74	36.80	36.34	36.76	285,534	+0.19(+0.52%)
Mar 05, 2018	35.81	36.74	35.49	36.57	398,056	+0.50(+1.37%)
Mar 02, 2018	35.65	36.13	35.32	36.08	549,555	+0.18(+0.51%)

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.