Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	37.58	38.32	37.58	38.23	327,694	+0.65(+1.74%)
May 30, 2018	37.25	37.58	37.00	37.58	178,169	+0.51(+1.39%)
May 29, 2018	37.34	37.58	36.92	37.06	319,765	-0.14(-0.38%)
May 25, 2018		37.20	37.20	37.20	0	-0.05(-0.13%)
May 24, 2018	37.30	37.57	37.11	37.25	265,189	-0.05(-0.13%)
May 23, 2018	37.02	37.38	37.02	37.30	218,904	+0.23(+0.63%)
May 22, 2018	37.48	37.48	37.02	37.06	215,241	-0.28(-0.75%)
May 21, 2018	37.20	37.48	37.11	37.34	171,103	+0.19(+0.50%)
May 18, 2018	37.44	37.44	36.83	37.16	198,873	-0.09(-0.25%)
May 17, 2018	36.92	37.34	36.88	37.25	194,374	+0.37(+1.01%)
May 16, 2018	36.88	37.20	36.78	36.88	342,951	-0.09(-0.25%)
May 15, 2018	37.25	37.28	36.88	36.97	333,381	-0.28(-0.75%)
May 14, 2018	37.48	37.86	37.16	37.25	220,728	-0.14(-0.37%)
May 11, 2018	37.90	38.00	37.30	37.39	230,471	-0.33(-0.87%)
May 10, 2018	37.44	37.76	37.11	37.72	368,312	+0.28(+0.75%)
May 09, 2018	37.53	37.72	37.34	37.44	447,966	-0.14(-0.37%)
May 08, 2018	37.25	38.04	37.25	37.58	473,923	+0.33(+0.88%)
May 07, 2018	37.11	37.48	37.06	37.25	296,798	+0.09(+0.25%)
May 04, 2018	36.45	37.53	36.45	37.16	457,823	+0.94(+2.60%)
May 03, 2018	36.12	36.58	35.94	36.21	497,790	+0.00(+0.00%)
May 02, 2018	36.35	36.49	35.76	36.21	264,389	-0.09(-0.25%)
May 01, 2018	35.98	36.39	35.62	36.30	241,124	+0.32(+0.89%)
Apr 30, 2018	36.39	36.44	35.80	35.98	374,296	-0.46(-1.25%)
Apr 27, 2018	36.30	36.62	36.17	36.44	449,800	-0.41(-1.11%)
Apr 26, 2018	37.81	37.81	36.58	36.85	565,958	-0.55(-1.46%)
Apr 25, 2018	37.85	37.85	36.67	37.40	364,372	+0.05(+0.12%)
Apr 24, 2018	37.67	37.85	37.21	37.35	209,036	-0.23(-0.61%)
Apr 23, 2018	37.81	37.90	37.40	37.58	334,238	-0.32(-0.84%)
Apr 20, 2018	37.40	37.90	37.08	37.90	343,748	+0.55(+1.46%)
Apr 19, 2018	37.12	37.53	36.99	37.35	349,723	+0.23(+0.61%)
Apr 18, 2018	36.67	37.31	36.58	37.12	569,461	+0.73(+2.00%)
Apr 17, 2018	36.39	36.67	36.26	36.39	171,136	+0.18(+0.50%)
Apr 16, 2018	35.94	36.29	35.85	36.21	176,643	+0.46(+1.27%)
Apr 13, 2018	35.98	36.12	35.67	35.76	181,424	-0.09(-0.25%)
Apr 12, 2018	36.12	36.30	35.67	35.85	160,304	-0.23(-0.63%)
Apr 11, 2018	36.21	36.62	35.94	36.08	199,385	-0.23(-0.63%)
Apr 10, 2018	35.89	36.44	35.89	36.30	538,182	+0.50(+1.40%)
Apr 09, 2018	35.98	36.08	35.71	35.80	369,560	-0.09(-0.25%)
Apr 06, 2018	36.35	36.35	35.62	35.89	505,181	-0.09(-0.25%)
Apr 05, 2018	36.12	36.17	35.67	35.98	244,455	+0.00(+0.00%)
Apr 04, 2018	35.71	36.03	35.48	35.98	261,764	+0.27(+0.77%)
Apr 03, 2018	35.89	36.03	35.35	35.71	308,872	-0.18(-0.51%)
Apr 02, 2018	36.03	36.11	35.44	35.89	353,625	-0.18(-0.51%)
Mar 29, 2018		36.08	36.08	36.08	0	+0.00(+0.00%)
Mar 28, 2018	36.21	36.39	35.94	36.08	212,110	+0.00(+0.00%)
Mar 27, 2018	36.26	36.44	35.94	36.08	272,844	-0.14(-0.38%)
Mar 26, 2018	36.39	36.53	35.89	36.21	301,588	+0.00(+0.00%)
Mar 23, 2018	36.26	36.39	35.85	36.21	407,467	-0.05(-0.13%)
Mar 22, 2018	36.30	36.44	36.08	36.26	496,873	-0.14(-0.38%)
Mar 21, 2018	36.53	36.58	36.26	36.39	210,917	-0.09(-0.25%)
Mar 20, 2018	36.44	36.76	36.39	36.49	153,891	+0.05(+0.12%)
Mar 19, 2018	36.80	36.80	36.26	36.44	276,475	-0.36(-0.99%)
Mar 16, 2018	36.49	36.90	36.47	36.80	245,983	+0.41(+1.13%)
Mar 15, 2018	36.53	36.58	36.17	36.39	332,165	+0.09(+0.25%)
Mar 14, 2018	36.90	37.08	36.26	36.30	612,349	-0.77(-2.09%)
Mar 13, 2018	37.49	37.53	36.71	37.08	549,602	-0.46(-1.21%)
Mar 12, 2018	37.44	37.69	37.35	37.53	245,872	+0.09(+0.24%)
Mar 09, 2018	38.13	38.13	37.17	37.44	568,168	-0.50(-1.32%)
Mar 08, 2018	38.31	38.36	37.35	37.94	424,389	-0.23(-0.60%)
Mar 07, 2018			37.62	38.17	380,765	+0.18(+0.48%)
Mar 06, 2018	38.13	38.13	37.58	37.99	327,210	+0.05(+0.12%)
Mar 05, 2018	37.85	38.22	37.67	37.94	444,073	+0.09(+0.24%)
Mar 02, 2018	37.62	38.13	37.53	37.85	428,949	-0.14(-0.36%)

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.