Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	35.90	36.05	35.90	36.02	2,119	-0.00(-0.01%)
May 30, 2018	35.97	36.04	35.97	36.02	863	+0.12(+0.33%)
May 29, 2018	36.09	36.10	35.90	35.90	1,011	-0.42(-1.15%)
May 25, 2018		36.32	36.32	36.32	0	-0.18(-0.50%)
May 24, 2018	36.50	36.54	36.50	36.50	404	-0.09(-0.25%)
May 23, 2018	36.78	36.78	36.59	36.59	2,475	-0.51(-1.37%)
May 22, 2018	37.13	37.19	37.03	37.10	269,241	+0.16(+0.43%)
May 21, 2018	36.79	37.07	36.79	36.94	2,409	+0.24(+0.65%)
May 18, 2018	36.80	36.80	36.67	36.70	1,209	+0.02(+0.05%)
May 17, 2018	36.83	36.83	36.61	36.68	3,051	+0.10(+0.28%)
May 16, 2018	36.58	36.58	36.58	36.58	154	+0.08(+0.21%)
May 15, 2018	36.53	36.53	36.50	36.50	1,250	-0.23(-0.63%)
May 14, 2018	36.85	36.85	36.61	36.73	3,486	+0.09(+0.25%)
May 11, 2018	36.64	36.64	36.64	36.64	5,207	-0.01(-0.03%)
May 10, 2018	36.66	36.66	36.65	36.65	482	+0.34(+0.94%)
May 09, 2018	36.31	36.31	36.31	36.31	100	+0.00(+0.00%)
May 08, 2018	36.19	36.31	36.19	36.31	418	-0.13(-0.36%)
May 07, 2018	36.25	36.59	36.25	36.44	6,032	+0.34(+0.94%)
May 04, 2018	36.10	36.10	36.10	36.10	327	+0.01(+0.03%)
May 03, 2018	35.97	36.09	35.81	36.09	2,041	+0.05(+0.14%)
May 02, 2018	36.06	36.07	35.97	36.04	7,395	-0.07(-0.21%)
May 01, 2018	36.23	36.23	35.97	36.11	2,965	-0.25(-0.67%)
Apr 30, 2018	36.41	36.44	36.35	36.36	3,039	-0.08(-0.22%)
Apr 27, 2018	36.35	36.44	36.32	36.44	2,451	+0.23(+0.63%)
Apr 26, 2018	36.20	36.21	36.12	36.21	312	+0.26(+0.72%)
Apr 25, 2018	35.95	35.95	35.95	35.95	249	-0.17(-0.47%)
Apr 24, 2018	36.52	36.52	36.12	36.12	1,574	-0.19(-0.51%)
Apr 23, 2018	36.31	36.31	36.30	36.30	482	-0.06(-0.17%)
Apr 20, 2018	36.41	36.41	36.36	36.37	750	-0.06(-0.17%)
Apr 19, 2018	36.64	36.64	36.43	36.43	587	-0.16(-0.42%)
Apr 18, 2018	36.59	36.59	36.59	36.59	132	+0.00(+0.00%)
Apr 17, 2018	36.31	36.59	36.31	36.59	2,487	+0.55(+1.51%)
Apr 16, 2018	36.04	36.04	36.04	36.04	6	+0.00(+0.00%)
Apr 13, 2018	36.17	36.17	36.04	36.04	445	-0.24(-0.66%)
Apr 12, 2018	36.40	36.40	36.28	36.28	952	+0.22(+0.61%)
Apr 11, 2018	36.49	36.49	36.06	36.06	1,331	-0.51(-1.39%)
Apr 10, 2018	36.64	36.65	36.57	36.57	994	+0.37(+1.02%)
Apr 09, 2018	36.04	36.25	36.04	36.20	2,633	+0.17(+0.47%)
Apr 06, 2018	36.15	36.15	36.03	36.03	9,576	+0.03(+0.08%)
Apr 05, 2018	36.00	36.10	35.98	36.00	507	+0.34(+0.95%)
Apr 04, 2018	35.49	35.66	35.49	35.66	811	+0.05(+0.14%)
Apr 03, 2018	35.78	35.84	35.61	35.61	1,763	-0.07(-0.20%)
Apr 02, 2018	35.35	35.68	35.33	35.68	35,516	-0.21(-0.59%)
Mar 29, 2018		35.89	35.89	35.89	0	+0.27(+0.76%)
Mar 28, 2018	35.65	35.65	35.62	35.62	1,333	-0.37(-1.03%)
Mar 27, 2018	35.99	35.99	35.99	35.99	226	+0.17(+0.48%)
Mar 26, 2018	36.14	36.14	35.82	35.82	1,171	+0.12(+0.34%)
Mar 23, 2018	35.80	36.01	35.70	35.70	5,604	-0.35(-0.97%)
Mar 22, 2018	35.96	36.05	35.92	36.05	1,656	-0.11(-0.31%)
Mar 21, 2018	36.00	36.16	36.00	36.16	523	-0.15(-0.41%)
Mar 20, 2018	36.31	36.31	36.31	36.31	316	+0.26(+0.72%)
Mar 19, 2018	36.28	36.28	36.05	36.05	3,251	-0.09(-0.25%)
Mar 16, 2018	36.10	36.14	36.10	36.14	490	-0.70(-1.89%)
Mar 15, 2018	36.84	36.84	36.84	36.84	58	+0.00(+0.00%)
Mar 14, 2018	36.60	36.84	36.60	36.84	207	+0.46(+1.25%)
Mar 13, 2018	36.55	36.56	36.38	36.38	1,874	-0.03(-0.08%)
Mar 12, 2018	36.54	36.54	36.41	36.41	1,045	-0.13(-0.37%)
Mar 09, 2018	36.54	36.54	36.54	36.54	124	+0.11(+0.32%)
Mar 08, 2018	36.55	36.57	36.43	36.43	2,618	+0.15(+0.41%)
Mar 07, 2018	36.30	36.43	36.10	36.28	6,383	-0.06(-0.17%)
Mar 06, 2018	36.26	36.34	36.26	36.34	1,560	+0.39(+1.08%)
Mar 05, 2018	35.74	35.95	35.74	35.95	879	+0.40(+1.13%)
Mar 02, 2018	35.50	35.55	35.37	35.55	2,033	+0.04(+0.11%)

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.