Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	35.75	35.76	35.32	35.58	18,815,992	-0.11(-0.30%)
May 30, 2018	35.39	35.82	35.34	35.69	12,221,818	+0.37(+1.05%)
May 29, 2018	34.86	35.46	34.84	35.32	17,916,492	+0.23(+0.66%)
May 25, 2018		35.09	35.09	35.09	0	+0.07(+0.19%)
May 24, 2018	35.09	35.15	34.91	35.02	11,199,751	-0.07(-0.19%)
May 23, 2018	34.96	35.13	34.70	35.09	10,840,887	+0.12(+0.35%)
May 22, 2018	35.17	35.25	34.93	34.96	9,936,339	-0.13(-0.38%)
May 21, 2018	35.01	35.19	34.98	35.10	11,008,463	+0.19(+0.55%)
May 18, 2018	35.01	35.07	34.82	34.91	14,440,342	-0.10(-0.28%)
May 17, 2018	34.77	35.05	34.65	35.01	17,951,434	+0.62(+1.81%)
May 16, 2018	34.54	34.71	34.38	34.38	14,005,461	-0.14(-0.41%)
May 15, 2018	34.58	34.69	34.30	34.53	19,877,392	-0.26(-0.76%)
May 14, 2018	34.96	35.02	34.67	34.79	12,947,561	-0.08(-0.24%)
May 11, 2018	34.96	35.15	34.79	34.87	7,651,395	-0.03(-0.09%)
May 10, 2018	34.75	35.06	34.71	34.91	9,575,065	+0.33(+0.96%)
May 09, 2018	34.73	34.95	34.48	34.58	11,232,070	-0.02(-0.07%)
May 08, 2018	34.73	34.83	34.50	34.60	18,200,668	-0.27(-0.78%)
May 07, 2018	35.04	35.16	34.73	34.87	11,280,712	-0.18(-0.52%)
May 04, 2018	34.58	35.17	34.57	35.06	13,227,159	+0.39(+1.12%)
May 03, 2018	34.94	35.09	34.36	34.67	22,176,450	-0.14(-0.40%)
May 02, 2018	35.09	35.24	34.71	34.81	16,595,708	-0.44(-1.24%)
May 01, 2018	35.55	35.58	34.91	35.25	13,910,760	-0.51(-1.43%)
Apr 30, 2018	36.00	36.16	35.56	35.76	19,379,128	-0.08(-0.23%)
Apr 27, 2018	35.36	35.87	35.34	35.84	11,815,427	+0.46(+1.31%)
Apr 26, 2018	35.09	35.67	34.97	35.38	16,386,709	+0.26(+0.75%)
Apr 25, 2018	35.37	35.49	34.68	35.11	25,102,722	-0.53(-1.49%)
Apr 24, 2018	36.40	36.50	35.36	35.64	22,382,262	-0.75(-2.07%)
Apr 23, 2018	36.20	36.40	36.05	36.40	14,351,970	+0.20(+0.55%)
Apr 20, 2018	36.67	36.75	36.06	36.20	17,751,940	-0.47(-1.29%)
Apr 19, 2018	36.69	36.80	36.42	36.67	12,531,354	-0.17(-0.45%)
Apr 18, 2018	37.16	37.22	36.68	36.83	8,976,958	-0.31(-0.82%)
Apr 17, 2018	37.20	37.26	36.95	37.14	10,157,883	+0.17(+0.45%)
Apr 16, 2018	36.95	37.15	36.74	36.98	10,829,151	+0.14(+0.38%)
Apr 13, 2018	36.57	36.98	36.53	36.83	13,019,272	+0.40(+1.09%)
Apr 12, 2018	36.48	36.75	36.37	36.44	10,241,727	+0.03(+0.09%)
Apr 11, 2018	36.26	36.53	36.21	36.40	10,179,708	+0.00(+0.00%)
Apr 10, 2018	36.47	36.56	36.18	36.40	12,914,351	+0.13(+0.37%)
Apr 09, 2018	36.44	36.67	36.23	36.27	14,395,916	-0.07(-0.20%)
Apr 06, 2018	36.64	36.84	36.17	36.35	13,890,411	-0.40(-1.08%)
Apr 05, 2018	36.64	36.92	36.36	36.74	14,146,061	+0.13(+0.36%)
Apr 04, 2018	35.70	36.74	35.68	36.61	16,389,637	+0.71(+1.98%)
Apr 03, 2018	35.57	36.03	35.45	35.90	18,711,324	+0.59(+1.66%)
Apr 02, 2018	35.95	36.00	35.15	35.31	17,168,562	-0.63(-1.75%)
Mar 29, 2018		35.94	35.94	35.94	0	+0.09(+0.25%)
Mar 28, 2018	35.58	36.16	35.58	35.85	19,669,266	+0.36(+1.00%)
Mar 27, 2018	35.34	35.84	35.19	35.49	14,049,711	+0.17(+0.47%)
Mar 26, 2018	35.26	35.43	34.96	35.33	13,625,772	+0.30(+0.85%)
Mar 23, 2018	35.44	35.71	35.00	35.03	16,283,159	-0.36(-1.01%)
Mar 22, 2018	35.49	35.89	35.34	35.39	14,828,331	-0.20(-0.56%)
Mar 21, 2018	35.69	35.96	35.41	35.58	15,774,160	-0.13(-0.37%)
Mar 20, 2018	35.85	35.98	35.59	35.72	16,383,455	-0.08(-0.23%)
Mar 19, 2018	35.97	36.17	35.73	35.80	14,959,845	-0.17(-0.46%)
Mar 16, 2018	36.16	36.43	35.96	35.97	32,146,854	-0.17(-0.48%)
Mar 15, 2018	36.31	36.41	36.04	36.14	15,052,433	-0.09(-0.25%)
Mar 14, 2018	36.73	36.77	36.18	36.23	18,513,812	-0.33(-0.91%)
Mar 13, 2018	36.64	36.77	36.42	36.56	13,826,516	+0.03(+0.09%)
Mar 12, 2018	36.87	36.99	36.36	36.53	14,453,101	-0.24(-0.65%)
Mar 09, 2018	36.56	36.77	36.41	36.77	11,920,622	+0.30(+0.83%)
Mar 08, 2018	36.01	36.47	35.93	36.46	15,015,402	+0.52(+1.44%)
Mar 07, 2018		36.03	35.66	35.95	11,562,154	-0.09(-0.25%)
Mar 06, 2018	36.05	36.13	35.76	36.04	12,196,144	+0.03(+0.09%)
Mar 05, 2018	35.74	36.04	35.68	36.00	14,619,675	+0.14(+0.39%)
Mar 02, 2018	35.48	35.93	35.47	35.86	17,127,704	+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.