Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	34.63	34.65	34.08	34.57	11,685,838	-0.12(-0.34%)
May 30, 2018	34.63	34.94	34.40	34.69	8,629,169	+0.29(+0.85%)
May 29, 2018	34.58	34.72	34.24	34.40	9,062,599	-0.38(-1.08%)
May 25, 2018		34.77	34.77	34.77	0	+0.14(+0.40%)
May 24, 2018	34.85	35.05	34.49	34.63	6,826,122	-0.23(-0.66%)
May 23, 2018	34.47	34.88	34.34	34.86	8,016,203	+0.25(+0.71%)
May 22, 2018	35.19	35.28	34.54	34.62	9,975,047	-0.48(-1.36%)
May 21, 2018	35.28	35.57	35.00	35.09	7,200,419	-0.03(-0.08%)
May 18, 2018	35.10	35.35	34.98	35.12	7,350,252	-0.07(-0.21%)
May 17, 2018	35.04	35.60	35.04	35.19	6,950,739	+0.05(+0.13%)
May 16, 2018	34.83	35.35	34.78	35.15	12,004,879	+0.25(+0.71%)
May 15, 2018	34.94	35.02	34.54	34.90	7,361,893	-0.28(-0.81%)
May 14, 2018	34.96	35.44	34.96	35.18	8,142,589	+0.12(+0.34%)
May 11, 2018	35.18	35.52	34.93	35.07	8,135,112	-0.22(-0.62%)
May 10, 2018	35.18	35.34	34.91	35.29	7,872,822	+0.25(+0.71%)
May 09, 2018	35.10	35.60	34.99	35.04	10,470,998	+0.12(+0.34%)
May 08, 2018	34.58	34.96	34.35	34.92	9,606,490	+0.27(+0.79%)
May 07, 2018	34.90	35.06	34.47	34.64	7,390,083	-0.18(-0.53%)
May 04, 2018	34.21	35.00	34.10	34.83	6,938,594	+0.33(+0.96%)
May 03, 2018	33.91	34.60	33.74	34.50	9,756,383	+0.42(+1.24%)
May 02, 2018	34.67	34.82	33.98	34.08	12,032,177	-0.60(-1.72%)
May 01, 2018	34.60	34.75	34.30	34.67	7,967,048	-0.05(-0.13%)
Apr 30, 2018	35.09	35.40	34.51	34.72	11,587,832	-0.32(-0.92%)
Apr 27, 2018	35.45	35.64	34.82	35.04	17,413,996	-0.41(-1.16%)
Apr 26, 2018	35.60	35.81	34.91	35.45	23,399,370	-2.10(-5.59%)
Apr 25, 2018	37.68	37.83	36.88	37.55	12,175,806	-0.19(-0.51%)
Apr 24, 2018	38.36	38.66	37.40	37.74	7,980,829	-0.38(-1.01%)
Apr 23, 2018	38.81	38.95	38.03	38.13	9,463,186	-0.55(-1.42%)
Apr 20, 2018	38.75	39.41	38.55	38.68	14,982,497	+0.08(+0.21%)
Apr 19, 2018	38.06	38.72	38.04	38.59	10,584,410	+0.33(+0.86%)
Apr 18, 2018	39.27	39.32	37.71	38.26	21,151,882	+1.04(+2.81%)
Apr 17, 2018	37.02	37.39	36.78	37.22	10,336,724	+0.38(+1.05%)
Apr 16, 2018	36.86	37.27	36.49	36.83	7,233,009	+0.27(+0.73%)
Apr 13, 2018	37.63	37.66	36.48	36.57	8,009,582	-0.58(-1.55%)
Apr 12, 2018	36.91	37.48	36.62	37.15	15,278,041	+0.64(+1.76%)
Apr 11, 2018	37.04	37.66	36.21	36.50	19,251,300	+0.22(+0.61%)
Apr 10, 2018	36.02	36.50	35.87	36.28	8,311,222	+0.65(+1.83%)
Apr 09, 2018	35.94	36.25	35.58	35.63	8,300,384	-0.19(-0.54%)
Apr 06, 2018				35.83	6,568,029	-0.86(-2.35%)
Apr 05, 2018	36.76	36.94	36.30	36.69	6,584,508	+0.22(+0.60%)
Apr 04, 2018	35.84	36.58	35.74	36.47	11,134,385	+0.16(+0.45%)
Apr 03, 2018	36.17	36.56	35.95	36.30	10,552,776	+0.23(+0.64%)
Apr 02, 2018	36.70	36.97	35.65	36.07	8,424,790	-0.81(-2.19%)
Mar 29, 2018		36.88	36.88	36.88	0	+0.12(+0.32%)
Mar 28, 2018	36.78	37.41	36.33	36.76	15,642,447	-0.10(-0.27%)
Mar 27, 2018	37.71	37.73	36.64	36.86	12,870,165	-0.72(-1.93%)
Mar 26, 2018	36.94	37.63	36.28	37.59	10,689,396	+1.19(+3.27%)
Mar 23, 2018	37.18	37.52	36.39	36.39	10,087,012	-0.80(-2.14%)
Mar 22, 2018	37.80	38.08	37.17	37.19	11,973,797	-1.00(-2.62%)
Mar 21, 2018	38.37	38.61	38.01	38.19	8,355,739	-0.27(-0.69%)
Mar 20, 2018	38.57	38.67	38.23	38.46	8,729,660	-0.12(-0.31%)
Mar 19, 2018	38.70	39.19	38.24	38.58	10,267,183	-0.34(-0.87%)
Mar 16, 2018	39.06	39.17	38.84	38.91	15,488,020	-0.12(-0.31%)
Mar 15, 2018	39.24	39.25	38.64	39.03	8,290,674	-0.22(-0.56%)
Mar 14, 2018	39.38	39.54	39.09	39.25	12,725,681	+0.01(+0.02%)
Mar 13, 2018	40.45	40.53	39.12	39.24	10,839,831	-0.99(-2.46%)
Mar 12, 2018	40.35	40.35	39.80	40.23	10,026,506	+0.08(+0.21%)
Mar 09, 2018	40.11	40.19	39.72	40.15	8,511,212	+0.12(+0.30%)
Mar 08, 2018	40.47	40.60	39.79	40.03	10,128,528	-0.23(-0.57%)
Mar 07, 2018		40.35		40.26	8,401,765	+0.72(+1.83%)
Mar 06, 2018	39.90	39.90	39.37	39.54	5,799,933	-0.05(-0.12%)
Mar 05, 2018	39.22	39.91	39.06	39.58	6,007,498	+0.22(+0.56%)
Mar 02, 2018	39.04	39.46	38.70	39.36	8,805,384	+0.62(+1.61%)

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.