Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	36.38	36.59	35.99	36.11	114,498	-0.39(-1.08%)
May 30, 2018	36.14	36.71	36.14	36.50	116,167	+0.58(+1.60%)
May 29, 2018	36.05	36.26	35.65	35.93	82,406	-0.36(-1.00%)
May 25, 2018		36.29	36.29	36.29	0	-0.12(-0.33%)
May 24, 2018	36.38	36.53	36.05	36.41	59,121	-0.09(-0.25%)
May 23, 2018	36.23	36.93	36.23	36.50	70,796	+0.06(+0.17%)
May 22, 2018	36.38	36.74	36.23	36.44	127,463	+0.21(+0.58%)
May 21, 2018	36.32	36.87	36.20	36.23	120,673	-0.03(-0.08%)
May 18, 2018	36.68	37.02	36.08	36.26	212,892	-0.21(-0.58%)
May 17, 2018	36.23	36.74	36.20	36.47	165,653	+0.12(+0.33%)
May 16, 2018	35.78	36.56	35.78	36.35	245,569	+0.64(+1.78%)
May 15, 2018	35.38	36.32	35.38	35.72	97,767	+0.30(+0.85%)
May 14, 2018	36.14	36.14	35.29	35.41	113,685	-0.73(-2.01%)
May 11, 2018	36.02	36.47	36.02	36.14	66,692	+0.09(+0.25%)
May 10, 2018	35.87	36.23	35.72	36.05	94,847	+0.18(+0.51%)
May 09, 2018	35.41	35.96	35.23	35.87	93,674	+0.48(+1.37%)
May 08, 2018	35.02	35.56	35.02	35.38	107,093	+0.24(+0.69%)
May 07, 2018	35.11	35.29	34.75	35.14	109,501	+0.03(+0.09%)
May 04, 2018	34.90	35.58	34.84	35.11	108,193	+0.12(+0.35%)
May 03, 2018	35.23	35.35	34.47	34.99	216,046	-0.33(-0.94%)
May 02, 2018	35.93	36.26	34.88	35.32	211,222	-0.64(-1.77%)
May 01, 2018	35.84	36.12	34.84	35.96	247,378	+0.06(+0.17%)
Apr 30, 2018	37.05	37.05	35.32	35.90	145,527	-1.00(-2.71%)
Apr 27, 2018	37.29	37.50	36.29	36.90	303,584	-0.24(-0.65%)
Apr 26, 2018	37.53	37.53	34.63	37.14	333,209	+2.97(+8.68%)
Apr 25, 2018	34.20	34.50	33.90	34.17	70,657	-0.06(-0.18%)
Apr 24, 2018	34.08	34.26	33.72	34.23	77,435	+0.21(+0.62%)
Apr 23, 2018	33.84	34.08	33.72	34.02	41,609	+0.30(+0.90%)
Apr 20, 2018	33.63	33.87	33.57	33.72	69,411	+0.06(+0.18%)
Apr 19, 2018	33.63	33.75	33.32	33.66	79,373	+0.00(+0.00%)
Apr 18, 2018	33.69	34.14	33.60	33.66	248,348	+0.00(+0.00%)
Apr 17, 2018	33.60	33.93	33.45	33.66	94,044	+0.18(+0.54%)
Apr 16, 2018	32.99	33.66	32.90	33.48	76,711	+0.54(+1.65%)
Apr 13, 2018	33.02	33.05	32.78	32.93	119,286	+0.00(+0.00%)
Apr 12, 2018	32.57	32.96	32.48	32.93	60,175	+0.45(+1.40%)
Apr 11, 2018	32.30	32.54	31.96	32.48	104,268	+0.09(+0.28%)
Apr 10, 2018	31.78	32.48	31.69	32.39	181,594	+0.91(+2.88%)
Apr 09, 2018	32.14	32.14	31.48	31.48	226,716	-0.45(-1.42%)
Apr 06, 2018	32.84	33.48	31.75	31.93	248,744	-1.06(-3.21%)
Apr 05, 2018	33.45	33.45	32.48	32.99	176,883	-0.30(-0.91%)
Apr 04, 2018	33.14	33.45	33.11	33.29	223,403	-0.24(-0.72%)
Apr 03, 2018	33.14	33.60	32.99	33.54	142,494	+0.45(+1.37%)
Apr 02, 2018	33.45	33.90	32.78	33.08	181,026	-0.36(-1.09%)
Mar 29, 2018		33.45	33.45	33.45	0	+0.09(+0.27%)
Mar 28, 2018	32.69	33.54	32.69	33.35	140,550	+0.70(+2.13%)
Mar 27, 2018	32.69	33.20	32.30	32.66	164,379	-0.03(-0.09%)
Mar 26, 2018	32.26	32.75	32.17	32.69	158,642	+0.79(+2.47%)
Mar 23, 2018	32.72	32.87	31.87	31.90	98,724	-0.73(-2.23%)
Mar 22, 2018	33.08	33.54	32.60	32.63	141,919	-0.67(-2.00%)
Mar 21, 2018	33.63	33.96	33.29	33.29	86,275	-0.39(-1.17%)
Mar 20, 2018	32.96	33.90	32.87	33.69	234,620	+0.88(+2.68%)
Mar 19, 2018	33.84	33.84	32.72	32.81	390,580	-1.30(-3.82%)
Mar 16, 2018	33.90	34.47	33.90	34.11	431,258	+0.27(+0.80%)
Mar 15, 2018	33.72	33.96	33.54	33.84	86,856	+0.15(+0.45%)
Mar 14, 2018	34.14	34.50	33.54	33.69	285,771	-0.45(-1.33%)
Mar 13, 2018	34.41	34.63	33.99	34.14	243,642	-0.24(-0.70%)
Mar 12, 2018	34.47	34.78	34.35	34.38	119,451	-0.15(-0.44%)
Mar 09, 2018	34.20	34.84	33.99	34.53	120,873	+0.42(+1.24%)
Mar 08, 2018	34.17	34.63	33.90	34.11	93,082	+0.04(+0.12%)
Mar 07, 2018	33.68	34.16	33.68	34.07	109,584	+0.09(+0.27%)
Mar 06, 2018	33.59	33.98	32.53	33.98	251,004	+0.39(+1.17%)
Mar 05, 2018	33.28	33.86	32.92	33.59	261,586	+0.06(+0.18%)
Mar 02, 2018	33.59	33.95	33.28	33.53	140,009	-0.33(-0.98%)

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.