Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	35.15	35.20	34.31	35.20	2,134	+0.91(+2.65%)
May 30, 2018	34.29	34.29	34.29	34.29	1,115	-0.61(-1.75%)
May 29, 2018	34.95	34.95	34.90	34.90	674	+0.03(+0.09%)
May 25, 2018		34.87	34.87	34.87	0	+0.32(+0.93%)
May 24, 2018	34.86	34.86	33.94	34.55	2,215	+0.41(+1.20%)
May 23, 2018	33.86	34.14	33.50	34.14	4,697	-0.81(-2.32%)
May 22, 2018	34.95	34.95	34.95	34.95	1,132	+0.05(+0.14%)
May 21, 2018	34.85	34.90	34.85	34.90	2,650	+0.12(+0.35%)
May 18, 2018	34.20	34.78	34.20	34.78	1,581	+0.33(+0.96%)
May 17, 2018	35.00	35.00	34.45	34.45	2,241	-0.30(-0.86%)
May 16, 2018	34.75	34.80	34.00	34.75	2,729	-0.78(-2.20%)
May 15, 2018	35.38	35.58	35.38	35.53	1,289	-0.17(-0.48%)
May 14, 2018	35.70	35.70	35.70	35.70	1,135	-0.17(-0.47%)
May 11, 2018	35.87	35.87	35.67	35.87	2,534	-0.12(-0.33%)
May 10, 2018	35.94	35.99	35.94	35.99	650	-0.16(-0.44%)
May 09, 2018	35.95	36.15	35.95	36.15	832	+0.30(+0.84%)
May 08, 2018	35.85	36.00	35.85	35.85	1,295	+0.28(+0.79%)
May 07, 2018	35.84	35.84	35.57	35.57	1,988	-0.26(-0.73%)
May 04, 2018	35.74	35.83	35.69	35.83	2,224	+0.10(+0.28%)
May 03, 2018	35.53	35.73	35.53	35.73	781	+0.17(+0.48%)
May 02, 2018	35.16	35.56	34.96	35.56	1,543	+1.73(+5.11%)
May 01, 2018	33.75	33.83	33.55	33.83	1,667	+0.08(+0.24%)
Apr 30, 2018	33.55	33.75	33.55	33.75	829	+0.70(+2.12%)
Apr 27, 2018	33.16	33.92	33.05	33.05	2,932	+0.14(+0.43%)
Apr 26, 2018	32.69	33.11	32.69	32.91	1,977	-0.79(-2.34%)
Apr 25, 2018	33.26	33.70	33.26	33.70	1,788	-0.56(-1.63%)
Apr 24, 2018	34.41	34.41	34.26	34.26	1,165	+0.78(+2.33%)
Apr 23, 2018	33.63	33.63	33.48	33.48	776	+0.31(+0.93%)
Apr 20, 2018	34.08	34.28	33.17	33.17	1,768	-1.25(-3.63%)
Apr 19, 2018	34.42	34.42	34.22	34.42	2,257	+0.33(+0.97%)
Apr 18, 2018	34.09	34.09	34.09	34.09	554	+0.69(+2.07%)
Apr 17, 2018	33.37	33.40	33.37	33.40	1,148	+1.55(+4.87%)
Apr 16, 2018	31.85	31.85	31.57	31.85	3,873	+0.14(+0.44%)
Apr 13, 2018	31.71	31.71	31.51	31.71	1,295	+0.56(+1.80%)
Apr 12, 2018	30.75	31.15	30.75	31.15	1,899	-0.35(-1.11%)
Apr 11, 2018	31.30	31.50	31.30	31.50	1,491	-0.08(-0.25%)
Apr 10, 2018	31.48	32.41	31.47	31.58	1,293	-0.49(-1.53%)
Apr 09, 2018	32.19	32.19	32.07	32.07	1,536	+0.37(+1.17%)
Apr 06, 2018	31.70	31.70	31.70	31.70	797	-0.26(-0.81%)
Apr 05, 2018	30.53	31.96	30.53	31.96	2,177	+0.29(+0.92%)
Apr 04, 2018	31.55	31.67	31.35	31.67	2,213	-0.15(-0.47%)
Apr 03, 2018	31.62	31.82	31.62	31.82	834	+0.41(+1.31%)
Apr 02, 2018	31.21	31.41	31.21	31.41	2,370	-0.19(-0.60%)
Mar 29, 2018		31.60	31.60	31.60	0	+0.91(+2.97%)
Mar 28, 2018	31.81	31.81	30.69	30.69	1,418	-1.99(-6.09%)
Mar 27, 2018	32.72	32.72	32.68	32.68	986	+0.93(+2.93%)
Mar 26, 2018	31.75	31.75	31.75	31.75	433	+0.24(+0.76%)
Mar 23, 2018	31.47	31.51	31.47	31.51	658	-0.61(-1.90%)
Mar 22, 2018	30.99	32.12	30.99	32.12	1,514	-1.02(-3.08%)
Mar 21, 2018	33.10	33.14	33.10	33.14	1,527	-0.01(-0.03%)
Mar 20, 2018	33.11	33.15	33.11	33.15	1,677	-0.81(-2.39%)
Mar 19, 2018	33.80	34.00	33.80	33.96	1,754	-0.12(-0.35%)
Mar 16, 2018	34.04	34.08	34.04	34.08	1,310	-0.09(-0.26%)
Mar 15, 2018	33.93	34.17	33.93	34.17	2,587	-0.10(-0.29%)
Mar 14, 2018	35.39	35.43	34.22	34.27	1,637	-1.55(-4.33%)
Mar 13, 2018	35.78	35.82	35.62	35.82	1,660	-0.07(-0.20%)
Mar 12, 2018	35.89	35.89	34.89	35.89	1,374	-0.37(-1.02%)
Mar 09, 2018	36.26	36.30	36.26	36.26	1,294	+0.41(+1.14%)
Mar 08, 2018	35.84	35.85	35.84	35.85	503	+1.15(+3.31%)
Mar 07, 2018	34.74	34.74	34.70	34.70	1,784	-0.87(-2.45%)
Mar 06, 2018	35.61	35.61	35.41	35.57	1,502	+0.08(+0.23%)
Mar 05, 2018	35.51	35.56	35.49	35.49	2,781	-0.71(-1.97%)
Mar 02, 2018	35.13	36.20	35.13	36.20	2,642	+0.00(+0.00%)

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.