Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	38.14	38.44	37.80	38.03	341,026	-0.07(-0.20%)
May 30, 2018	37.28	38.18	37.28	38.10	282,528	+0.89(+2.40%)
May 29, 2018	36.54	37.54	36.32	37.21	393,404	+0.04(+0.10%)
May 25, 2018		37.17	37.17	37.17	0	-0.15(-0.40%)
May 24, 2018	37.21	37.69	36.84	37.32	266,566	+0.11(+0.30%)
May 23, 2018	37.02	37.66	36.88	37.21	252,748	+0.15(+0.40%)
May 22, 2018	37.43	37.47	37.02	37.06	358,145	-0.07(-0.20%)
May 21, 2018	37.10	37.32	36.99	37.14	232,995	+0.07(+0.20%)
May 18, 2018	37.14	37.21	36.91	37.06	304,179	-0.07(-0.20%)
May 17, 2018	37.62	37.99	37.06	37.14	327,778	-0.52(-1.38%)
May 16, 2018	36.84	37.80	36.84	37.66	560,009	+0.68(+1.85%)
May 15, 2018	36.20	37.06	35.69	36.97	568,638	+0.66(+1.82%)
May 14, 2018	36.72	37.05	36.02	36.31	375,500	-0.29(-0.80%)
May 11, 2018	37.16	37.19	36.42	36.61	572,779	-0.44(-1.19%)
May 10, 2018	36.46	37.05	36.31	37.05	339,645	+0.62(+1.72%)
May 09, 2018	36.35	36.49	36.05	36.42	247,060	+0.26(+0.71%)
May 08, 2018	35.91	36.20	35.28	36.16	295,685	+0.22(+0.61%)
May 07, 2018	35.69	36.05	35.30	35.94	386,947	+0.51(+1.45%)
May 04, 2018	35.32	35.76	34.55	35.43	452,362	-0.66(-1.83%)
May 03, 2018	36.64	37.69	35.54	36.09	600,275	+0.33(+0.92%)
May 02, 2018	35.14	36.02	34.55	35.76	759,209	+0.59(+1.67%)
May 01, 2018	34.73	35.28	34.11	35.17	619,330	+0.51(+1.48%)
Apr 30, 2018	35.14	35.28	34.62	34.66	349,233	-0.44(-1.26%)
Apr 27, 2018	35.17	35.43	35.02	35.10	340,202	+0.18(+0.53%)
Apr 26, 2018	35.10	35.10	34.80	34.91	459,940	+0.07(+0.21%)
Apr 25, 2018	34.36	34.95	34.33	34.84	442,315	+0.04(+0.11%)
Apr 24, 2018	34.99	35.06	34.40	34.80	323,658	-0.04(-0.11%)
Apr 23, 2018	34.80	35.10	34.69	34.84	222,324	+0.07(+0.21%)
Apr 20, 2018	35.25	35.83	34.73	34.77	417,391	-0.37(-1.05%)
Apr 19, 2018	35.76	35.76	34.91	35.14	297,748	-0.66(-1.85%)
Apr 18, 2018	34.84	36.02	34.69	35.80	593,106	+0.96(+2.74%)
Apr 17, 2018	34.44	35.02	34.25	34.84	444,166	+0.51(+1.50%)
Apr 16, 2018	33.81	34.47	33.45	34.33	253,080	+0.85(+2.52%)
Apr 13, 2018	33.52	33.70	33.26	33.48	161,873	-0.04(-0.11%)
Apr 12, 2018	33.63	33.63	33.08	33.52	261,151	-0.11(-0.33%)
Apr 11, 2018	32.97	33.63	32.97	33.63	281,145	+0.59(+1.78%)
Apr 10, 2018	33.22	33.22	32.56	33.04	281,669	+0.11(+0.33%)
Apr 09, 2018	32.64	33.24	32.45	32.93	250,366	+0.44(+1.36%)
Apr 06, 2018	33.00	33.66	32.27	32.49	522,292	-0.85(-2.54%)
Apr 05, 2018	32.71	33.74	32.58	33.33	270,005	+0.66(+2.02%)
Apr 04, 2018	31.24	32.78	31.24	32.67	308,774	+1.25(+3.98%)
Apr 03, 2018	31.53	32.29	31.13	31.42	324,052	+0.04(+0.12%)
Apr 02, 2018	31.83	32.27	31.13	31.39	263,659	-0.51(-1.61%)
Mar 29, 2018		31.90	31.90	31.90	0	+0.70(+2.24%)
Mar 28, 2018	31.13	31.50	30.91	31.20	271,828	+0.15(+0.47%)
Mar 27, 2018	31.24	31.53	30.93	31.06	310,366	-0.15(-0.47%)
Mar 26, 2018	31.09	32.34	30.61	31.20	336,196	+0.59(+1.92%)
Mar 23, 2018	31.46	31.83	30.58	30.61	363,982	-0.70(-2.23%)
Mar 22, 2018	31.64	31.97	31.31	31.31	246,573	-0.51(-1.62%)
Mar 21, 2018	31.75	32.38	31.72	31.83	213,414	+0.11(+0.35%)
Mar 20, 2018	31.53	32.45	30.92	31.72	333,470	+0.26(+0.82%)
Mar 19, 2018	32.16	32.89	30.87	31.46	288,714	-0.73(-2.28%)
Mar 16, 2018	32.01	32.31	31.94	32.19	899,236	+0.22(+0.69%)
Mar 15, 2018	32.23	32.34	31.83	31.97	217,914	-0.15(-0.46%)
Mar 14, 2018	32.42	32.56	31.86	32.12	317,213	-0.04(-0.11%)
Mar 13, 2018	33.59	33.63	32.16	32.16	376,124	-1.47(-4.37%)
Mar 12, 2018	33.11	33.74	33.11	33.63	320,287	+0.51(+1.55%)
Mar 09, 2018	32.19	33.19	32.01	33.11	416,639	+1.14(+3.56%)
Mar 08, 2018	31.97	32.23	31.83	31.97	388,572	+0.04(+0.12%)
Mar 07, 2018				31.94	447,194	+0.58(+1.85%)
Mar 06, 2018	31.68	32.12	31.14	31.36	745,080	-0.25(-0.80%)
Mar 05, 2018	31.28	31.96	30.56	31.61	388,111	+0.36(+1.16%)
Mar 02, 2018	31.03	31.47	29.87	31.25	530,569	+0.11(+0.35%)

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.