Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	36.65	36.98	36.54	36.90	8,496	+0.54(+1.48%)
May 30, 2018	35.90	36.41	35.80	36.36	10,882	+1.21(+3.45%)
May 29, 2018	35.73	35.83	35.12	35.14	7,094	-0.78(-2.16%)
May 25, 2018		35.92	35.92	35.92	0	-0.94(-2.55%)
May 24, 2018	36.62	36.86	36.62	36.86	4,558	+0.03(+0.08%)
May 23, 2018	36.60	36.83	36.60	36.83	7,071	-0.89(-2.36%)
May 22, 2018	37.57	37.81	37.57	37.72	7,687	+0.05(+0.13%)
May 21, 2018	37.55	37.67	37.53	37.67	1,845	+0.47(+1.26%)
May 18, 2018	37.20	37.20	37.09	37.20	4,884	+0.00(+0.00%)
May 17, 2018	37.34	37.34	37.20	37.20	2,975	-0.33(-0.88%)
May 16, 2018	37.39	37.58	37.38	37.53	6,753	+0.16(+0.43%)
May 15, 2018	37.08	37.42	37.08	37.37	2,697	+0.25(+0.67%)
May 14, 2018	36.88	37.20	36.88	37.12	20,748	+0.06(+0.16%)
May 11, 2018	36.84	37.19	36.84	37.06	3,733	+0.38(+1.04%)
May 10, 2018	36.51	36.68	36.41	36.68	6,644	+0.30(+0.82%)
May 09, 2018	36.20	36.44	36.10	36.38	31,147	-0.13(-0.36%)
May 08, 2018	36.12	36.54	36.08	36.51	8,784	+0.26(+0.72%)
May 07, 2018	36.29	36.39	36.25	36.25	16,685	+0.06(+0.17%)
May 04, 2018	35.99	36.29	35.85	36.19	57,616	-0.19(-0.52%)
May 03, 2018	36.22	36.51	35.94	36.38	5,962	-0.12(-0.33%)
May 02, 2018	36.98	37.02	36.50	36.50	11,571	+0.98(+2.74%)
May 01, 2018	35.65	35.72	35.43	35.52	4,665	-0.34(-0.96%)
Apr 30, 2018	35.76	36.04	35.76	35.87	2,759	-0.32(-0.88%)
Apr 27, 2018	36.24	36.27	36.11	36.19	3,167	+0.04(+0.11%)
Apr 26, 2018	36.31	36.31	35.95	36.15	29,738	-0.71(-1.93%)
Apr 25, 2018	36.45	36.86	36.45	36.86	3,873	-0.54(-1.43%)
Apr 24, 2018	37.18	37.74	37.12	37.40	5,100	+0.18(+0.47%)
Apr 23, 2018	37.09	37.36	37.08	37.22	7,092	+0.28(+0.76%)
Apr 20, 2018	37.11	37.11	36.88	36.94	5,181	-0.22(-0.59%)
Apr 19, 2018	37.12	37.22	37.06	37.16	8,758	+0.37(+1.01%)
Apr 18, 2018	36.73	36.86	36.66	36.79	572,750	+0.30(+0.82%)
Apr 17, 2018	36.51	36.51	36.35	36.49	225,428	+0.11(+0.30%)
Apr 16, 2018	36.30	36.44	36.24	36.38	3,558	-0.41(-1.11%)
Apr 13, 2018	36.43	36.79	36.43	36.79	5,425	+0.89(+2.47%)
Apr 12, 2018	35.72	35.91	35.70	35.90	3,145	+0.25(+0.71%)
Apr 11, 2018	35.71	35.79	35.63	35.65	25,695	-0.23(-0.63%)
Apr 10, 2018	35.70	35.97	35.68	35.88	4,349	+0.47(+1.33%)
Apr 09, 2018	35.25	35.63	35.25	35.41	6,948	+0.15(+0.41%)
Apr 06, 2018	35.52	35.65	35.25	35.26	14,399	-1.65(-4.47%)
Apr 05, 2018	36.74	37.09	36.68	36.91	6,141	+0.30(+0.82%)
Apr 04, 2018	35.69	36.61	35.50	36.61	10,781	-0.32(-0.87%)
Apr 03, 2018	36.52	37.00	36.52	36.93	12,215	+0.20(+0.53%)
Apr 02, 2018	37.07	37.38	36.06	36.73	25,933	-0.44(-1.17%)
Mar 29, 2018		37.17	37.17	37.17	0	+1.09(+3.02%)
Mar 28, 2018	36.00	36.27	35.75	36.08	5,667	+0.20(+0.56%)
Mar 27, 2018	36.27	36.33	35.69	35.88	11,632	-0.74(-2.02%)
Mar 26, 2018	36.54	36.67	36.09	36.62	4,335	+0.85(+2.38%)
Mar 23, 2018	36.17	36.17	35.74	35.77	5,474	-0.55(-1.53%)
Mar 22, 2018	36.23	36.58	35.98	36.33	5,693	-0.35(-0.95%)
Mar 21, 2018	36.99	36.99	36.48	36.67	7,748	+0.30(+0.84%)
Mar 20, 2018	36.47	36.48	36.19	36.37	4,705	+0.16(+0.46%)
Mar 19, 2018	36.38	36.38	35.99	36.20	8,434	-0.12(-0.32%)
Mar 16, 2018	36.43	36.44	36.26	36.32	2,788	+0.16(+0.43%)
Mar 15, 2018	36.39	36.39	36.05	36.16	5,497	+0.51(+1.42%)
Mar 14, 2018	35.75	35.75	35.45	35.66	9,007	+0.34(+0.96%)
Mar 13, 2018	35.81	35.81	35.32	35.32	10,095	-0.22(-0.62%)
Mar 12, 2018	35.66	35.66	35.44	35.54	9,896	-0.03(-0.08%)
Mar 09, 2018	35.40	35.57	35.38	35.57	2,948	+0.56(+1.60%)
Mar 08, 2018	35.19	35.24	34.96	35.01	8,918	+0.01(+0.03%)
Mar 07, 2018	34.85	35.04	34.71	35.00	31,884	+0.39(+1.13%)
Mar 06, 2018	34.53	34.67	34.47	34.61	5,984	+0.59(+1.72%)
Mar 05, 2018	33.84	34.07	33.80	34.02	8,078	-0.09(-0.26%)
Mar 02, 2018	33.49	34.13	33.49	34.12	9,775	+0.52(+1.55%)

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.