Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	35.76	35.77	35.33	35.60	18,809,134	-0.11(-0.30%)
May 30, 2018	35.41	35.83	35.35	35.71	12,217,364	+0.37(+1.05%)
May 29, 2018	34.87	35.47	34.85	35.33	17,909,962	+0.23(+0.66%)
May 25, 2018		35.10	35.10	35.10	0	+0.07(+0.19%)
May 24, 2018	35.10	35.16	34.92	35.03	11,195,670	-0.07(-0.19%)
May 23, 2018	34.98	35.14	34.71	35.10	10,836,936	+0.12(+0.36%)
May 22, 2018	35.18	35.27	34.94	34.98	9,932,718	-0.13(-0.38%)
May 21, 2018	35.03	35.20	34.99	35.11	11,004,450	+0.19(+0.55%)
May 18, 2018	35.02	35.08	34.84	34.92	14,435,079	-0.10(-0.28%)
May 17, 2018	34.78	35.06	34.66	35.02	17,944,890	+0.62(+1.81%)
May 16, 2018	34.55	34.72	34.39	34.40	14,000,356	-0.14(-0.41%)
May 15, 2018	34.59	34.70	34.31	34.54	19,870,148	-0.26(-0.76%)
May 14, 2018	34.98	35.03	34.69	34.80	12,942,842	-0.08(-0.24%)
May 11, 2018	34.97	35.16	34.80	34.89	7,648,606	-0.03(-0.09%)
May 10, 2018	34.76	35.07	34.72	34.92	9,571,575	+0.33(+0.96%)
May 09, 2018	34.75	34.96	34.50	34.59	11,227,976	-0.02(-0.07%)
May 08, 2018	34.75	34.84	34.51	34.61	18,194,034	-0.27(-0.78%)
May 07, 2018	35.05	35.18	34.74	34.89	11,276,600	-0.18(-0.52%)
May 04, 2018	34.60	35.18	34.58	35.07	13,222,339	+0.39(+1.12%)
May 03, 2018	34.95	35.10	34.37	34.68	22,168,368	-0.14(-0.40%)
May 02, 2018	35.10	35.25	34.72	34.82	16,589,659	-0.44(-1.24%)
May 01, 2018	35.56	35.59	34.92	35.26	13,905,690	-0.51(-1.43%)
Apr 30, 2018	36.01	36.17	35.57	35.77	19,372,066	-0.08(-0.23%)
Apr 27, 2018	35.37	35.88	35.36	35.85	11,811,121	+0.46(+1.31%)
Apr 26, 2018	35.10	35.68	34.99	35.39	16,380,737	+0.27(+0.75%)
Apr 25, 2018	35.38	35.51	34.69	35.13	25,093,574	-0.53(-1.49%)
Apr 24, 2018	36.41	36.51	35.37	35.66	22,374,104	-0.75(-2.07%)
Apr 23, 2018	36.21	36.42	36.06	36.41	14,346,739	+0.20(+0.55%)
Apr 20, 2018	36.68	36.77	36.08	36.21	17,745,470	-0.47(-1.29%)
Apr 19, 2018	36.71	36.81	36.44	36.68	12,526,787	-0.17(-0.45%)
Apr 18, 2018	37.17	37.23	36.69	36.85	8,973,687	-0.31(-0.82%)
Apr 17, 2018	37.21	37.28	36.96	37.15	10,154,181	+0.17(+0.45%)
Apr 16, 2018	36.96	37.16	36.76	36.99	10,825,204	+0.14(+0.38%)
Apr 13, 2018	36.58	37.00	36.54	36.85	13,014,527	+0.40(+1.09%)
Apr 12, 2018	36.49	36.76	36.38	36.45	10,237,994	+0.03(+0.09%)
Apr 11, 2018	36.27	36.54	36.23	36.42	10,175,998	+0.00(+0.00%)
Apr 10, 2018	36.48	36.57	36.19	36.42	12,909,644	+0.13(+0.36%)
Apr 09, 2018	36.45	36.68	36.24	36.28	14,390,669	-0.07(-0.20%)
Apr 06, 2018	36.66	36.85	36.19	36.36	13,885,349	-0.40(-1.08%)
Apr 05, 2018	36.66	36.93	36.38	36.76	14,140,905	+0.13(+0.36%)
Apr 04, 2018	35.71	36.76	35.69	36.62	16,383,663	+0.71(+1.98%)
Apr 03, 2018	35.58	36.04	35.47	35.91	18,704,504	+0.59(+1.66%)
Apr 02, 2018	35.96	36.01	35.16	35.32	17,162,306	-0.63(-1.75%)
Mar 29, 2018		35.95	35.95	35.95	0	+0.09(+0.25%)
Mar 28, 2018	35.60	36.18	35.60	35.86	19,662,096	+0.36(+1.00%)
Mar 27, 2018	35.35	35.85	35.20	35.51	14,044,590	+0.17(+0.47%)
Mar 26, 2018	35.27	35.44	34.98	35.34	13,620,806	+0.30(+0.85%)
Mar 23, 2018	35.45	35.73	35.01	35.04	16,277,225	-0.36(-1.01%)
Mar 22, 2018	35.50	35.90	35.35	35.40	14,822,927	-0.20(-0.56%)
Mar 21, 2018	35.71	35.97	35.42	35.60	15,768,411	-0.13(-0.37%)
Mar 20, 2018	35.86	36.00	35.61	35.73	16,377,484	-0.08(-0.23%)
Mar 19, 2018	35.98	36.19	35.74	35.81	14,954,393	-0.17(-0.46%)
Mar 16, 2018	36.18	36.44	35.97	35.98	32,135,138	-0.17(-0.48%)
Mar 15, 2018	36.33	36.43	36.05	36.15	15,046,947	-0.09(-0.25%)
Mar 14, 2018	36.74	36.78	36.20	36.24	18,507,064	-0.33(-0.91%)
Mar 13, 2018	36.66	36.78	36.44	36.57	13,821,477	+0.03(+0.09%)
Mar 12, 2018	36.89	37.00	36.38	36.54	14,447,833	-0.24(-0.65%)
Mar 09, 2018	36.57	36.78	36.43	36.78	11,916,277	+0.30(+0.83%)
Mar 08, 2018	36.02	36.48	35.94	36.48	15,009,929	+0.52(+1.44%)
Mar 07, 2018		36.04	35.67	35.96	11,557,940	-0.09(-0.25%)
Mar 06, 2018	36.07	36.15	35.77	36.05	12,191,698	+0.03(+0.09%)
Mar 05, 2018	35.75	36.05	35.70	36.02	14,614,347	+0.14(+0.39%)
Mar 02, 2018	35.49	35.94	35.48	35.88	17,121,462	+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.