Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	36.54	36.57	36.20	36.30	279,580	-0.30(-0.81%)
May 30, 2018	35.97	36.64	35.97	36.60	231,101	+0.67(+1.86%)
May 29, 2018	36.06	36.07	35.79	35.93	198,140	-0.21(-0.58%)
May 25, 2018		36.15	36.15	36.15	0	-0.02(-0.05%)
May 24, 2018	36.01	36.55	35.76	36.16	207,425	+0.14(+0.39%)
May 23, 2018	35.65	36.13	35.58	36.02	219,575	+0.18(+0.51%)
May 22, 2018	35.71	36.02	35.54	35.84	263,041	+0.31(+0.86%)
May 21, 2018	35.35	35.65	35.15	35.53	190,820	+0.29(+0.82%)
May 18, 2018	35.36	35.55	35.18	35.24	539,554	-0.01(-0.02%)
May 17, 2018	35.22	35.60	35.05	35.25	244,695	+0.09(+0.25%)
May 16, 2018	34.99	35.37	34.83	35.16	357,345	+0.23(+0.65%)
May 15, 2018	34.29	35.44	34.22	34.93	278,373	+0.61(+1.79%)
May 14, 2018	34.56	34.68	34.27	34.32	230,115	-0.18(-0.51%)
May 11, 2018	34.40	34.72	33.66	34.50	270,220	+0.05(+0.15%)
May 10, 2018	34.34	34.56	33.98	34.44	244,397	+0.24(+0.69%)
May 09, 2018	34.65	35.06	34.11	34.21	308,014	-0.46(-1.32%)
May 08, 2018	34.32	34.80	33.40	34.66	288,927	+0.36(+1.05%)
May 07, 2018	35.15	35.15	34.15	34.30	355,615	-0.78(-2.23%)
May 04, 2018	35.06	35.54	34.91	35.08	500,362	-0.19(-0.55%)
May 03, 2018	37.78	39.74	35.21	35.28	653,299	-2.58(-6.81%)
May 02, 2018	38.28	38.49	37.77	37.86	263,832	-0.42(-1.10%)
May 01, 2018	37.44	38.35	37.17	38.28	462,844	+0.74(+1.96%)
Apr 30, 2018	37.95	38.15	37.47	37.54	209,952	-0.38(-0.99%)
Apr 27, 2018	38.68	38.74	37.83	37.92	241,216	-0.60(-1.55%)
Apr 26, 2018	38.87	38.92	38.31	38.51	122,626	+0.01(+0.02%)
Apr 25, 2018	38.60	39.63	38.13	38.51	165,459	+0.00(+0.00%)
Apr 24, 2018	38.82	39.12	38.32	38.51	314,427	-0.12(-0.32%)
Apr 23, 2018	38.89	39.38	38.58	38.63	277,721	-0.11(-0.27%)
Apr 20, 2018	39.31	39.65	38.71	38.73	249,182	-0.65(-1.65%)
Apr 19, 2018	39.61	40.86	39.37	39.38	455,663	-0.35(-0.88%)
Apr 18, 2018	40.60	40.60	39.70	39.73	419,513	-0.82(-2.01%)
Apr 17, 2018	40.76	40.82	40.34	40.55	510,265	+0.04(+0.09%)
Apr 16, 2018	39.82	40.71	39.73	40.51	303,599	+0.94(+2.37%)
Apr 13, 2018	39.80	40.60	39.37	39.58	165,907	-0.09(-0.22%)
Apr 12, 2018	40.21	40.86	39.65	39.66	384,863	-0.27(-0.68%)
Apr 11, 2018	39.42	40.84	36.86	39.94	371,956	+0.32(+0.82%)
Apr 10, 2018	39.36	40.44	39.01	39.61	434,699	+0.72(+1.85%)
Apr 09, 2018	39.45	39.93	38.84	38.89	428,527	-0.38(-0.96%)
Apr 06, 2018	40.69	40.69	39.17	39.27	343,321	-1.68(-4.09%)
Apr 05, 2018	40.72	41.11	40.48	40.94	287,264	+0.49(+1.21%)
Apr 04, 2018	39.22	40.60	39.22	40.45	168,357	+0.82(+2.08%)
Apr 03, 2018	39.49	40.05	39.16	39.63	201,409	+0.33(+0.85%)
Apr 02, 2018	39.63	40.06	37.89	39.30	175,415	-0.44(-1.10%)
Mar 29, 2018		39.73	39.73	39.73	0	+0.04(+0.11%)
Mar 28, 2018	39.53	39.79	38.69	39.69	247,292	+0.18(+0.47%)
Mar 27, 2018	40.18	40.21	39.29	39.51	251,155	-0.45(-1.12%)
Mar 26, 2018	39.08	39.99	36.75	39.95	183,921	+1.21(+3.13%)
Mar 23, 2018	40.17	40.58	38.73	38.74	400,270	-1.36(-3.39%)
Mar 22, 2018	41.08	41.23	39.72	40.10	172,980	-1.31(-3.16%)
Mar 21, 2018	40.99	42.08	40.95	41.41	210,714	+0.48(+1.18%)
Mar 20, 2018	41.11	41.99	40.75	40.93	174,143	-0.19(-0.47%)
Mar 19, 2018	41.36	41.85	40.55	41.12	215,594	-0.32(-0.78%)
Mar 16, 2018	41.08	41.57	41.08	41.44	490,411	+0.34(+0.83%)
Mar 15, 2018	41.22	41.51	40.94	41.10	358,190	-0.09(-0.21%)
Mar 14, 2018	41.30	41.67	40.93	41.19	434,717	-0.05(-0.13%)
Mar 13, 2018	41.27	41.86	41.07	41.24	423,910	+0.15(+0.36%)
Mar 12, 2018	41.05	41.31	40.81	41.09	277,538	+0.04(+0.11%)
Mar 09, 2018	40.46	41.10	39.77	41.05	281,591	+0.79(+1.95%)
Mar 08, 2018	40.57	40.62	39.93	40.26	300,508	-0.26(-0.65%)
Mar 07, 2018	40.26	40.77	40.03	40.53	306,923	-0.08(-0.19%)
Mar 06, 2018	40.74	40.74	40.26	40.60	231,807	-0.03(-0.06%)
Mar 05, 2018	40.57	41.08	40.35	40.63	239,510	-0.07(-0.17%)
Mar 02, 2018	39.85	40.81	39.58	40.70	141,978	+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.