Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	37.39	37.55	37.18	37.21	254,383	-0.23(-0.61%)
May 30, 2018	37.32	37.51	37.23	37.44	178,784	+0.66(+1.79%)
May 29, 2018	36.80	36.95	36.51	36.78	253,706	-0.49(-1.33%)
May 25, 2018		37.27	37.27	37.27	0	+0.10(+0.27%)
May 24, 2018	37.36	37.40	36.85	37.17	180,364	+0.19(+0.52%)
May 23, 2018	36.76	37.00	36.67	36.98	255,042	-0.36(-0.96%)
May 22, 2018	37.44	37.53	37.32	37.34	204,427	+0.07(+0.20%)
May 21, 2018	37.27	37.43	37.15	37.26	176,941	+0.11(+0.30%)
May 18, 2018	37.22	37.34	37.13	37.15	128,552	+0.04(+0.10%)
May 17, 2018	37.24	37.32	36.97	37.12	151,325	-0.12(-0.32%)
May 16, 2018	37.36	37.39	37.15	37.24	227,843	+0.20(+0.54%)
May 15, 2018	37.13	37.14	36.82	37.04	239,193	-0.10(-0.27%)
May 14, 2018	37.20	37.48	37.07	37.14	229,086	+0.08(+0.22%)
May 11, 2018	37.07	37.15	36.95	37.05	221,830	+0.34(+0.92%)
May 10, 2018	36.90	36.90	36.46	36.71	219,007	+0.08(+0.22%)
May 09, 2018	36.90	36.91	36.39	36.63	264,482	-0.23(-0.62%)
May 08, 2018	36.93	37.05	36.69	36.86	372,161	+0.27(+0.75%)
May 07, 2018	36.76	37.06	36.46	36.59	429,625	+0.41(+1.14%)
May 04, 2018	36.58	36.63	35.89	36.17	1,381,736	-0.43(-1.18%)
May 03, 2018	36.43	36.96	36.04	36.60	2,003,448	+2.97(+8.85%)
May 02, 2018	34.21	34.31	33.58	33.63	412,419	-0.50(-1.48%)
May 01, 2018	33.59	34.22	33.43	34.13	356,787	+0.25(+0.73%)
Apr 30, 2018	34.19	34.23	33.75	33.89	316,280	-0.36(-1.04%)
Apr 27, 2018	34.87	34.87	34.16	34.24	313,598	+0.05(+0.16%)
Apr 26, 2018	34.32	34.42	34.03	34.19	493,544	+0.38(+1.14%)
Apr 25, 2018	33.98	34.11	33.65	33.80	376,795	-0.35(-1.02%)
Apr 24, 2018	34.72	34.87	33.88	34.15	304,750	-0.23(-0.67%)
Apr 23, 2018	34.69	34.77	34.23	34.38	247,568	-0.13(-0.37%)
Apr 20, 2018	34.55	34.68	34.39	34.51	188,791	+0.08(+0.24%)
Apr 19, 2018	34.70	34.74	34.30	34.43	243,184	-0.13(-0.37%)
Apr 18, 2018	34.72	34.74	34.50	34.55	151,860	+0.06(+0.17%)
Apr 17, 2018	34.47	34.71	34.37	34.49	207,137	+0.31(+0.90%)
Apr 16, 2018	34.11	34.22	33.90	34.19	212,359	+0.28(+0.84%)
Apr 13, 2018	34.06	34.12	33.78	33.90	210,870	+0.05(+0.16%)
Apr 12, 2018	33.84	34.01	33.84	33.85	124,924	+0.27(+0.82%)
Apr 11, 2018	33.36	33.90	33.36	33.58	213,109	-0.40(-1.19%)
Apr 10, 2018	33.58	34.08	33.53	33.98	317,306	+1.09(+3.31%)
Apr 09, 2018	32.98	33.35	32.84	32.89	201,008	+0.05(+0.14%)
Apr 06, 2018	33.12	33.38	32.69	32.84	199,557	-0.30(-0.91%)
Apr 05, 2018	33.25	33.42	33.07	33.14	208,124	+0.10(+0.30%)
Apr 04, 2018	32.39	33.08	32.32	33.04	266,114	-0.12(-0.36%)
Apr 03, 2018	33.11	33.31	32.85	33.16	170,665	+0.28(+0.86%)
Apr 02, 2018	33.58	33.75	32.66	32.88	203,300	-0.74(-2.21%)
Mar 29, 2018		33.62	33.62	33.62	0	+0.10(+0.30%)
Mar 28, 2018	33.64	33.88	33.17	33.52	409,786	+0.18(+0.55%)
Mar 27, 2018	34.10	34.30	33.18	33.34	285,237	-0.97(-2.83%)
Mar 26, 2018	34.30	34.38	33.82	34.31	353,521	+0.53(+1.57%)
Mar 23, 2018	34.63	34.72	33.76	33.78	340,116	-0.57(-1.65%)
Mar 22, 2018	34.77	34.97	34.32	34.34	495,416	-1.04(-2.95%)
Mar 21, 2018	35.45	35.73	35.37	35.39	329,564	-0.70(-1.93%)
Mar 20, 2018	35.81	36.16	35.81	36.08	244,249	+0.12(+0.33%)
Mar 19, 2018	36.16	36.46	35.69	35.96	421,269	-0.17(-0.48%)
Mar 16, 2018	35.82	36.39	35.76	36.14	1,241,860	-0.41(-1.13%)
Mar 15, 2018	36.05	36.64	36.00	36.55	600,064	+0.64(+1.78%)
Mar 14, 2018	36.01	36.56	35.71	35.91	589,472	+0.26(+0.72%)
Mar 13, 2018	36.17	36.28	35.57	35.65	314,738	-0.43(-1.19%)
Mar 12, 2018	36.07	36.24	35.98	36.08	208,004	-0.07(-0.20%)
Mar 09, 2018	35.66	36.19	35.63	36.16	424,690	+0.06(+0.18%)
Mar 08, 2018	36.16	36.28	35.95	36.09	235,073	+0.12(+0.33%)
Mar 07, 2018		36.06		35.97	372,451	-0.33(-0.91%)
Mar 06, 2018	36.17	36.41	36.05	36.30	289,064	+0.27(+0.74%)
Mar 05, 2018	35.65	36.11	35.52	36.04	563,820	+0.70(+1.99%)
Mar 02, 2018	34.98	35.36	34.77	35.33	419,387	+0.31(+0.89%)

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.