Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	34.96	34.96	34.58	34.75	51,596	-0.03(-0.09%)
May 30, 2018	34.29	34.79	34.29	34.78	15,032	+0.21(+0.60%)
May 29, 2018	34.74	35.00	34.50	34.58	43,242	-0.54(-1.55%)
May 25, 2018		35.12	35.12	35.12	0	-0.09(-0.26%)
May 24, 2018	34.90	35.23	34.90	35.21	28,019	+0.13(+0.38%)
May 23, 2018	35.00	35.17	34.89	35.08	21,932	-0.26(-0.72%)
May 22, 2018	35.43	35.46	35.30	35.34	16,450	+0.16(+0.47%)
May 21, 2018	35.23	35.25	35.07	35.17	19,066	+0.11(+0.31%)
May 18, 2018	35.06	35.32	35.01	35.06	55,756	-0.23(-0.65%)
May 17, 2018	35.05	35.29	35.05	35.29	43,960	+0.05(+0.14%)
May 16, 2018	35.37	35.48	35.18	35.24	30,192	+0.10(+0.28%)
May 15, 2018	35.17	35.37	35.05	35.15	206,070	-0.45(-1.27%)
May 14, 2018	35.91	35.96	35.55	35.60	29,723	-0.28(-0.78%)
May 11, 2018	35.96	35.98	35.81	35.88	29,468	+0.02(+0.05%)
May 10, 2018	35.62	35.88	35.60	35.86	39,871	+0.46(+1.30%)
May 09, 2018	35.44	35.44	35.24	35.40	60,526	+0.10(+0.28%)
May 08, 2018	35.48	35.49	35.29	35.30	39,298	-0.30(-0.83%)
May 07, 2018	35.58	35.69	35.43	35.60	44,726	-0.02(-0.07%)
May 04, 2018	35.25	35.81	35.25	35.62	44,788	+0.17(+0.49%)
May 03, 2018	35.94	35.94	35.39	35.45	114,192	-0.45(-1.26%)
May 02, 2018	35.87	36.13	35.76	35.90	229,261	+0.16(+0.46%)
May 01, 2018	36.21	36.21	35.34	35.74	174,454	-0.35(-0.96%)
Apr 30, 2018	36.36	36.36	36.04	36.09	43,518	-0.20(-0.55%)
Apr 27, 2018	36.38	36.42	36.17	36.28	30,322	-0.23(-0.63%)
Apr 26, 2018	36.37	36.54	36.27	36.51	14,481	+0.23(+0.64%)
Apr 25, 2018	36.51	36.56	36.23	36.28	25,906	-0.37(-1.01%)
Apr 24, 2018	36.84	36.96	36.64	36.65	44,177	+0.01(+0.02%)
Apr 23, 2018	36.89	36.89	36.63	36.65	38,987	-0.33(-0.89%)
Apr 20, 2018	36.89	36.98	36.77	36.98	127,905	-0.09(-0.24%)
Apr 19, 2018	36.84	37.07	36.75	37.07	134,337	+0.23(+0.63%)
Apr 18, 2018	36.65	36.97	36.50	36.84	115,028	+0.33(+0.90%)
Apr 17, 2018	35.90	36.53	35.85	36.51	66,791	+0.56(+1.56%)
Apr 16, 2018	35.70	35.98	35.70	35.95	27,049	+0.24(+0.67%)
Apr 13, 2018	35.81	35.81	35.57	35.71	62,557	-0.19(-0.53%)
Apr 12, 2018	36.18	36.18	35.62	35.90	25,665	-0.23(-0.64%)
Apr 11, 2018	35.73	36.18	35.71	36.13	31,291	+0.31(+0.87%)
Apr 10, 2018	35.55	35.90	35.52	35.81	27,324	+0.59(+1.66%)
Apr 09, 2018	35.64	35.70	35.23	35.23	21,074	-0.21(-0.60%)
Apr 06, 2018	35.46	35.76	35.29	35.44	23,571	-0.36(-1.01%)
Apr 05, 2018	35.70	36.04	35.70	35.81	48,010	+0.12(+0.35%)
Apr 04, 2018	34.74	35.69	34.57	35.68	92,329	+0.36(+1.03%)
Apr 03, 2018	35.05	35.36	34.98	35.32	78,960	+0.29(+0.82%)
Apr 02, 2018	35.10	35.20	34.91	35.03	111,937	-0.07(-0.21%)
Mar 29, 2018		35.10	35.10	35.10	0	+0.70(+2.04%)
Mar 28, 2018	34.49	34.57	34.36	34.40	33,190	-0.14(-0.41%)
Mar 27, 2018	34.59	34.78	34.42	34.54	13,673	-0.24(-0.69%)
Mar 26, 2018	35.04	35.04	34.53	34.78	32,444	+0.35(+1.03%)
Mar 23, 2018	34.30	34.60	34.27	34.43	28,428	+0.15(+0.43%)
Mar 22, 2018	34.35	34.64	34.10	34.28	66,271	-0.45(-1.31%)
Mar 21, 2018	34.19	34.78	34.15	34.73	45,887	+0.63(+1.84%)
Mar 20, 2018	34.02	34.22	33.97	34.11	17,463	+0.09(+0.27%)
Mar 19, 2018	33.99	34.06	33.87	34.02	23,770	-0.07(-0.22%)
Mar 16, 2018	34.13	34.29	34.09	34.09	17,866	+0.01(+0.02%)
Mar 15, 2018	34.40	34.40	34.08	34.08	19,990	-0.26(-0.77%)
Mar 14, 2018	34.75	34.75	34.32	34.35	13,454	-0.21(-0.62%)
Mar 13, 2018	34.86	34.86	34.48	34.56	9,044	-0.08(-0.24%)
Mar 12, 2018	34.79	34.86	34.58	34.64	52,172	-0.07(-0.19%)
Mar 09, 2018	34.66	34.87	34.60	34.71	34,743	+0.16(+0.48%)
Mar 08, 2018	34.82	34.82	34.48	34.54	36,669	-0.31(-0.88%)
Mar 07, 2018			34.73	34.85	9,210	-0.28(-0.80%)
Mar 06, 2018	35.09	35.38	34.96	35.13	42,349	+0.29(+0.83%)
Mar 05, 2018	34.40	34.84	34.40	34.84	14,969	+0.09(+0.26%)
Mar 02, 2018	34.39	34.77	34.39	34.75	28,757	+0.03(+0.10%)

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.