Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	36.54	36.57	36.20	36.31	279,551	-0.30(-0.81%)
May 30, 2018	35.97	36.64	35.97	36.61	231,076	+0.67(+1.86%)
May 29, 2018	36.06	36.07	35.79	35.94	198,119	-0.21(-0.58%)
May 25, 2018		36.15	36.15	36.15	0	-0.02(-0.05%)
May 24, 2018	36.02	36.56	35.76	36.17	207,403	+0.14(+0.39%)
May 23, 2018	35.66	36.13	35.58	36.03	219,552	+0.18(+0.51%)
May 22, 2018	35.71	36.03	35.54	35.84	263,014	+0.31(+0.86%)
May 21, 2018	35.35	35.65	35.16	35.54	190,800	+0.29(+0.82%)
May 18, 2018	35.37	35.55	35.18	35.25	539,497	-0.01(-0.02%)
May 17, 2018	35.23	35.61	35.05	35.25	244,669	+0.09(+0.25%)
May 16, 2018	34.99	35.38	34.83	35.17	357,307	+0.23(+0.65%)
May 15, 2018	34.29	35.45	34.22	34.94	278,344	+0.61(+1.79%)
May 14, 2018	34.56	34.68	34.27	34.32	230,090	-0.18(-0.51%)
May 11, 2018	34.40	34.72	33.67	34.50	270,191	+0.05(+0.15%)
May 10, 2018	34.34	34.56	33.98	34.45	244,371	+0.24(+0.69%)
May 09, 2018	34.66	35.06	34.11	34.21	307,981	-0.46(-1.32%)
May 08, 2018	34.32	34.81	33.40	34.67	288,897	+0.36(+1.05%)
May 07, 2018	35.15	35.15	34.16	34.31	355,577	-0.78(-2.23%)
May 04, 2018	35.06	35.54	34.91	35.09	500,309	-0.19(-0.55%)
May 03, 2018	37.78	39.75	35.21	35.28	653,229	-2.58(-6.81%)
May 02, 2018	38.28	38.49	37.77	37.86	263,805	-0.42(-1.10%)
May 01, 2018	37.45	38.35	37.18	38.28	462,795	+0.74(+1.96%)
Apr 30, 2018	37.96	38.15	37.47	37.54	209,930	-0.38(-0.99%)
Apr 27, 2018	38.69	38.75	37.83	37.92	241,190	-0.60(-1.55%)
Apr 26, 2018	38.87	38.92	38.32	38.52	122,613	+0.01(+0.02%)
Apr 25, 2018	38.61	39.64	38.13	38.51	165,441	+0.00(+0.00%)
Apr 24, 2018	38.83	39.13	38.33	38.51	314,393	-0.12(-0.32%)
Apr 23, 2018	38.90	39.39	38.58	38.63	277,692	-0.11(-0.27%)
Apr 20, 2018	39.32	39.65	38.71	38.74	249,156	-0.65(-1.65%)
Apr 19, 2018	39.62	40.87	39.38	39.39	455,615	-0.35(-0.88%)
Apr 18, 2018	40.61	40.61	39.70	39.74	419,468	-0.82(-2.01%)
Apr 17, 2018	40.76	40.82	40.34	40.55	510,211	+0.04(+0.09%)
Apr 16, 2018	39.83	40.71	39.74	40.52	303,567	+0.94(+2.37%)
Apr 13, 2018	39.81	40.61	39.38	39.58	165,889	-0.09(-0.22%)
Apr 12, 2018	40.21	40.86	39.65	39.67	384,822	-0.27(-0.68%)
Apr 11, 2018	39.42	40.84	36.86	39.94	371,917	+0.32(+0.82%)
Apr 10, 2018	39.36	40.45	39.02	39.62	434,653	+0.72(+1.85%)
Apr 09, 2018	39.46	39.93	38.84	38.90	428,481	-0.38(-0.96%)
Apr 06, 2018	40.69	40.69	39.18	39.27	343,285	-1.68(-4.09%)
Apr 05, 2018	40.72	41.12	40.48	40.95	287,234	+0.49(+1.21%)
Apr 04, 2018	39.22	40.61	39.22	40.46	168,339	+0.82(+2.08%)
Apr 03, 2018	39.49	40.05	39.17	39.63	201,388	+0.33(+0.85%)
Apr 02, 2018	39.63	40.06	37.89	39.30	175,397	-0.44(-1.10%)
Mar 29, 2018		39.74	39.74	39.74	0	+0.04(+0.11%)
Mar 28, 2018	39.54	39.79	38.69	39.69	247,266	+0.18(+0.47%)
Mar 27, 2018	40.19	40.21	39.29	39.51	251,129	-0.45(-1.12%)
Mar 26, 2018	39.09	39.99	36.75	39.96	183,901	+1.21(+3.12%)
Mar 23, 2018	40.18	40.59	38.74	38.75	400,228	-1.36(-3.39%)
Mar 22, 2018	41.08	41.23	39.72	40.11	172,962	-1.31(-3.16%)
Mar 21, 2018	40.99	42.09	40.96	41.41	210,691	+0.48(+1.18%)
Mar 20, 2018	41.12	41.99	40.76	40.93	174,125	-0.19(-0.47%)
Mar 19, 2018	41.36	41.85	40.55	41.12	215,572	-0.32(-0.78%)
Mar 16, 2018	41.09	41.57	41.09	41.45	490,359	+0.34(+0.83%)
Mar 15, 2018	41.22	41.52	40.95	41.11	358,152	-0.09(-0.21%)
Mar 14, 2018	41.30	41.68	40.93	41.19	434,671	-0.05(-0.13%)
Mar 13, 2018	41.27	41.86	41.07	41.25	423,865	+0.15(+0.36%)
Mar 12, 2018	41.05	41.32	40.81	41.10	277,508	+0.04(+0.11%)
Mar 09, 2018	40.46	41.11	39.78	41.05	281,561	+0.79(+1.95%)
Mar 08, 2018	40.57	40.63	39.94	40.27	300,476	-0.26(-0.65%)
Mar 07, 2018	40.27	40.77	40.03	40.53	306,890	-0.08(-0.19%)
Mar 06, 2018	40.75	40.75	40.26	40.61	231,783	-0.03(-0.06%)
Mar 05, 2018	40.57	41.09	40.36	40.63	239,485	-0.07(-0.17%)
Mar 02, 2018	39.86	40.81	39.59	40.70	141,963	+0.60(+1.50%)

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.