Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	35.53	35.93	35.41	35.75	12,359,126	+0.12(+0.33%)
May 30, 2018	35.23	35.72	35.16	35.64	10,216,369	+0.33(+0.94%)
May 29, 2018	34.86	35.47	34.86	35.30	8,897,299	+0.28(+0.81%)
May 25, 2018		35.02	35.02	35.02	0	+0.26(+0.76%)
May 24, 2018	34.53	34.86	34.50	34.76	7,430,114	+0.20(+0.57%)
May 23, 2018	34.52	34.69	34.37	34.56	10,454,509	+0.18(+0.53%)
May 22, 2018	34.64	34.79	34.32	34.38	7,594,099	-0.17(-0.49%)
May 21, 2018	33.86	34.62	33.85	34.55	9,721,765	+0.81(+2.41%)
May 18, 2018	33.74	33.93	33.47	33.74	7,254,043	+0.01(+0.02%)
May 17, 2018	33.97	34.03	33.64	33.73	6,906,053	-0.16(-0.48%)
May 16, 2018	34.20	34.29	33.78	33.89	7,136,323	-0.36(-1.06%)
May 15, 2018	34.34	34.48	33.97	34.25	7,044,911	-0.29(-0.84%)
May 14, 2018	34.73	34.74	34.36	34.54	5,497,329	-0.12(-0.34%)
May 11, 2018	34.66	34.79	34.49	34.66	4,976,857	+0.11(+0.32%)
May 10, 2018	34.44	34.56	34.18	34.55	9,100,690	+0.42(+1.23%)
May 09, 2018	34.53	34.56	34.04	34.13	10,277,817	-0.35(-1.01%)
May 08, 2018	35.06	35.07	34.40	34.48	10,222,890	-0.74(-2.11%)
May 07, 2018	35.42	35.44	35.12	35.22	9,159,815	-0.16(-0.45%)
May 04, 2018	35.19	35.61	35.16	35.38	7,493,890	+0.22(+0.63%)
May 03, 2018	35.11	35.38	34.83	35.16	12,127,589	-0.08(-0.24%)
May 02, 2018	35.25	35.40	35.12	35.24	12,398,541	+0.05(+0.14%)
May 01, 2018	35.30	35.31	35.10	35.20	5,830,039	-0.15(-0.42%)
Apr 30, 2018	35.43	35.57	35.32	35.34	10,501,275	-0.01(-0.03%)
Apr 27, 2018	35.09	35.45	35.00	35.35	6,587,469	+0.16(+0.46%)
Apr 26, 2018	34.68	35.34	34.63	35.19	8,582,491	+0.62(+1.80%)
Apr 25, 2018	34.84	35.10	34.48	34.57	9,164,174	-0.40(-1.13%)
Apr 24, 2018	34.93	35.33	34.42	34.97	13,509,132	+0.22(+0.65%)
Apr 23, 2018	34.75	34.82	34.57	34.74	7,624,197	+0.07(+0.21%)
Apr 20, 2018	35.09	35.24	34.53	34.67	8,017,465	-0.38(-1.08%)
Apr 19, 2018	35.08	35.17	34.73	35.05	7,577,436	-0.07(-0.20%)
Apr 18, 2018	35.35	35.61	35.10	35.12	5,023,595	-0.08(-0.22%)
Apr 17, 2018	34.98	35.28	34.75	35.20	6,164,015	+0.24(+0.68%)
Apr 16, 2018	34.72	35.07	34.66	34.96	7,655,357	+0.41(+1.19%)
Apr 13, 2018	34.43	34.69	34.39	34.55	6,357,096	+0.25(+0.72%)
Apr 12, 2018	34.72	34.87	34.21	34.30	7,230,322	-0.42(-1.22%)
Apr 11, 2018	34.78	34.88	34.55	34.72	5,822,971	-0.16(-0.47%)
Apr 10, 2018	34.70	35.09	34.70	34.89	9,057,394	-0.07(-0.20%)
Apr 09, 2018	35.00	35.24	34.79	34.96	8,482,170	-0.13(-0.38%)
Apr 06, 2018	35.26	35.40	34.98	35.09	6,690,919	-0.27(-0.76%)
Apr 05, 2018	34.99	35.46	34.66	35.36	7,173,275	+0.36(+1.03%)
Apr 04, 2018	34.87	35.08	34.60	35.00	7,796,252	+0.07(+0.20%)
Apr 03, 2018	35.01	35.19	34.66	34.93	11,096,992	-0.08(-0.23%)
Apr 02, 2018	35.35	35.52	34.72	35.01	9,406,576	-0.21(-0.59%)
Mar 29, 2018		35.22	35.22	35.22	0	+0.23(+0.65%)
Mar 28, 2018	35.18	35.24	34.51	34.99	15,453,697	-0.07(-0.20%)
Mar 27, 2018	34.88	35.45	34.72	35.06	11,278,368	+0.25(+0.72%)
Mar 26, 2018	34.51	34.95	34.48	34.81	8,048,398	+0.42(+1.22%)
Mar 23, 2018	34.93	35.27	34.33	34.39	14,277,321	-0.52(-1.48%)
Mar 22, 2018	34.57	35.42	34.46	34.91	16,489,196	+0.39(+1.13%)
Mar 21, 2018	34.59	34.92	34.43	34.52	7,901,150	-0.07(-0.21%)
Mar 20, 2018	34.52	34.66	34.40	34.59	7,421,882	+0.11(+0.31%)
Mar 19, 2018	34.72	34.85	34.24	34.49	11,125,740	-0.24(-0.69%)
Mar 16, 2018	34.16	34.86	34.13	34.72	36,775,968	+0.63(+1.83%)
Mar 15, 2018	34.07	34.30	33.83	34.10	10,866,870	+0.03(+0.08%)
Mar 14, 2018	33.66	34.16	33.65	34.07	14,207,344	+0.72(+2.16%)
Mar 13, 2018	33.47	33.72	33.21	33.35	7,561,905	+0.06(+0.18%)
Mar 12, 2018	33.36	33.42	33.11	33.29	9,463,549	-0.09(-0.27%)
Mar 09, 2018	33.28	33.40	33.05	33.38	7,537,154	+0.11(+0.32%)
Mar 08, 2018	33.11	33.35	32.98	33.27	7,689,903	+0.27(+0.82%)
Mar 07, 2018		33.14	32.79	33.00	9,627,609	-0.05(-0.14%)
Mar 06, 2018	33.33	33.55	32.96	33.05	11,731,743	-0.38(-1.14%)
Mar 05, 2018	32.93	33.47	32.79	33.43	7,966,057	+0.47(+1.42%)
Mar 02, 2018	33.03	33.33	32.63	32.96	10,083,057	-0.08(-0.25%)

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.