Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	34.81	35.44	34.81	35.17	4,179,318	+0.05(+0.14%)
May 30, 2018	34.08	35.15	33.85	35.12	1,546,779	+1.05(+3.08%)
May 29, 2018	34.42	35.29	34.05	34.07	1,405,394	-0.39(-1.13%)
May 28, 2018	34.50	35.10	34.30	34.46	417,085	-0.30(-0.86%)
May 25, 2018	35.25	35.38	34.57	34.76	1,147,931	-0.70(-1.97%)
May 24, 2018	35.06	35.58	34.93	35.46	1,414,557	+0.38(+1.08%)
May 23, 2018	36.15	36.16	34.94	35.08	2,352,851	-1.51(-4.13%)
May 22, 2018	36.61	37.07	36.54	36.59	1,748,437	+0.25(+0.69%)
May 18, 2018		36.34	36.34	36.34	0	-0.26(-0.71%)
May 17, 2018	36.68	36.88	36.35	36.60	1,471,100	-0.13(-0.35%)
May 16, 2018	36.29	37.05	36.28	36.73	1,851,140	+0.57(+1.58%)
May 15, 2018	36.00	36.29	35.71	36.16	2,159,881	-0.18(-0.50%)
May 14, 2018	35.79	36.45	35.67	36.34	1,799,373	+0.78(+2.19%)
May 11, 2018	35.05	35.86	34.99	35.56	1,870,494	+0.69(+1.98%)
May 10, 2018	34.43	34.95	34.32	34.87	1,486,031	+0.71(+2.08%)
May 09, 2018	33.24	34.17	33.20	34.16	2,056,720	+1.19(+3.61%)
May 08, 2018	33.56	33.75	32.81	32.97	2,150,714	-0.61(-1.82%)
May 07, 2018	33.54	34.11	33.24	33.58	1,830,848	+0.32(+0.96%)
May 04, 2018	32.75	33.47	32.59	33.26	1,561,794	+0.42(+1.28%)
May 03, 2018	32.37	33.06	31.83	32.84	2,732,635	+0.62(+1.92%)
May 02, 2018	32.35	32.79	32.17	32.22	1,424,494	+0.15(+0.47%)
May 01, 2018	32.26	32.41	31.77	32.07	1,302,213	-0.16(-0.50%)
Apr 30, 2018	31.97	32.69	31.82	32.23	1,805,228	+0.36(+1.13%)
Apr 27, 2018	31.77	32.20	31.56	31.87	970,228	-0.19(-0.59%)
Apr 26, 2018	32.26	32.26	31.65	32.06	1,597,287	+0.21(+0.66%)
Apr 25, 2018	32.66	32.66	31.33	31.85	2,452,788	-0.91(-2.78%)
Apr 24, 2018	34.19	34.70	31.92	32.76	2,764,338	-0.44(-1.33%)
Apr 23, 2018	33.60	33.94	32.97	33.20	1,952,165	-0.79(-2.32%)
Apr 20, 2018	34.02	34.08	33.58	33.99	1,345,080	+0.26(+0.77%)
Apr 19, 2018	34.03	34.29	33.69	33.73	1,486,133	-0.29(-0.85%)
Apr 18, 2018	33.85	34.45	33.81	34.02	1,973,409	+1.01(+3.06%)
Apr 17, 2018	33.02	33.29	32.85	33.01	1,573,482	+0.16(+0.49%)
Apr 16, 2018	33.80	33.92	32.68	32.85	1,420,164	-0.73(-2.17%)
Apr 13, 2018	33.34	33.74	33.00	33.58	1,607,585	+0.68(+2.07%)
Apr 12, 2018	33.39	33.39	32.39	32.90	1,255,062	-0.63(-1.88%)
Apr 11, 2018	34.49	34.88	33.33	33.53	1,562,892	-1.01(-2.92%)
Apr 10, 2018	34.18	34.72	33.78	34.54	1,680,495	+1.32(+3.97%)
Apr 09, 2018	33.89	34.05	33.14	33.22	1,082,781	-0.26(-0.78%)
Apr 06, 2018	33.63	34.08	33.37	33.48	1,375,016	-0.52(-1.53%)
Apr 05, 2018	33.39	34.25	33.31	34.00	1,394,301	+0.95(+2.87%)
Apr 04, 2018	32.06	33.18	31.43	33.05	1,641,846	+0.05(+0.15%)
Apr 03, 2018	32.96	33.42	32.42	33.00	1,154,413	+0.19(+0.58%)
Apr 02, 2018	33.41	33.49	32.44	32.81	1,019,483	-0.37(-1.12%)
Mar 29, 2018		33.18	33.18	33.18	0	+1.43(+4.50%)
Mar 28, 2018	32.51	32.59	31.65	31.75	1,129,155	-0.84(-2.58%)
Mar 27, 2018	33.50	33.63	32.42	32.59	1,356,199	-0.66(-1.98%)
Mar 26, 2018	33.13	33.42	32.83	33.25	1,336,330	+0.45(+1.37%)
Mar 23, 2018	33.80	33.91	32.74	32.80	1,234,956	-0.89(-2.64%)
Mar 22, 2018	34.53	34.80	33.64	33.69	1,418,966	-1.54(-4.37%)
Mar 21, 2018	34.46	35.43	34.38	35.23	2,847,963	+0.56(+1.62%)
Mar 20, 2018	34.53	35.13	34.44	34.67	1,312,685	+0.08(+0.23%)
Mar 19, 2018	35.51	35.72	34.21	34.59	1,903,598	-1.37(-3.81%)
Mar 16, 2018	35.51	36.33	35.44	35.96	4,065,620	+0.43(+1.21%)
Mar 15, 2018	35.42	35.86	35.04	35.53	1,024,943	+0.04(+0.11%)
Mar 14, 2018	35.71	35.85	35.35	35.49	1,362,922	+0.48(+1.37%)
Mar 13, 2018	34.68	35.30	34.37	35.01	1,312,010	+0.92(+2.70%)
Mar 12, 2018	33.83	34.26	33.74	34.09	1,099,633	+0.26(+0.77%)
Mar 09, 2018	34.79	34.97	33.69	33.83	1,720,756	-0.72(-2.08%)
Mar 08, 2018	36.15	36.19	34.20	34.55	2,099,027	-1.87(-5.13%)
Mar 07, 2018		36.96		36.42	1,361,371	-0.26(-0.71%)
Mar 06, 2018	36.73	37.17	36.27	36.68	1,625,199	+0.41(+1.13%)
Mar 05, 2018	36.02	36.35	35.62	36.27	1,640,603	-0.13(-0.36%)
Mar 02, 2018	36.01	36.58	35.61	36.40	1,451,501	-0.21(-0.57%)

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.