Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	38.01	38.21	37.59	37.97	2,295,804	-0.14(-0.37%)
May 30, 2018	38.08	38.38	37.91	38.11	1,563,448	+0.14(+0.37%)
May 29, 2018	37.39	38.01	37.38	37.97	1,125,744	+0.24(+0.64%)
May 25, 2018		37.73	37.73	37.73	0	-0.11(-0.29%)
May 24, 2018	38.40	38.46	37.83	37.84	1,583,773	-0.36(-0.94%)
May 23, 2018	38.48	38.64	37.92	38.20	1,283,010	-0.39(-1.01%)
May 22, 2018	38.50	38.93	38.50	38.59	1,036,331	+0.38(+0.99%)
May 21, 2018	38.18	38.39	38.08	38.21	496,620	+0.03(+0.08%)
May 18, 2018	38.17	38.32	37.98	38.18	652,909	-0.14(-0.37%)
May 17, 2018	38.05	38.52	38.03	38.32	1,089,633	+0.32(+0.84%)
May 16, 2018	38.31	38.60	37.87	38.00	1,148,494	-0.13(-0.34%)
May 15, 2018	37.79	38.37	37.72	38.13	2,059,844	-0.41(-1.06%)
May 14, 2018	38.77	38.91	38.32	38.54	786,868	-0.17(-0.44%)
May 11, 2018	38.88	38.93	38.58	38.71	1,418,603	-0.29(-0.74%)
May 10, 2018	38.60	39.12	38.56	39.00	1,995,045	+0.83(+2.17%)
May 09, 2018	38.64	38.68	37.99	38.17	1,670,080	+0.01(+0.03%)
May 08, 2018	38.24	38.35	38.00	38.16	1,097,862	+0.28(+0.74%)
May 07, 2018	38.49	38.49	37.80	37.88	705,278	-0.51(-1.33%)
May 04, 2018	38.13	38.60	38.02	38.39	994,607	+0.26(+0.68%)
May 03, 2018	38.60	38.84	38.01	38.13	1,355,132	-0.18(-0.47%)
May 02, 2018	38.74	38.88	38.24	38.31	1,131,134	-0.26(-0.67%)
May 01, 2018	38.89	38.94	38.41	38.57	880,214	-0.63(-1.61%)
Apr 30, 2018	39.60	39.77	39.15	39.20	876,705	-0.36(-0.91%)
Apr 27, 2018	39.64	40.02	39.48	39.56	1,179,688	-0.31(-0.78%)
Apr 26, 2018	39.46	40.53	39.19	39.87	1,479,890	+0.10(+0.25%)
Apr 25, 2018	40.16	40.16	39.44	39.77	867,687	-0.46(-1.14%)
Apr 24, 2018	40.05	40.46	39.93	40.23	1,408,559	-0.21(-0.52%)
Apr 23, 2018	40.42	40.82	40.37	40.44	987,738	-0.11(-0.27%)
Apr 20, 2018	41.04	41.09	40.26	40.55	1,042,723	-0.33(-0.81%)
Apr 19, 2018	41.33	41.37	40.71	40.88	1,531,967	-0.44(-1.06%)
Apr 18, 2018	41.88	41.88	41.31	41.32	1,053,051	-0.53(-1.27%)
Apr 17, 2018	41.97	41.97	41.29	41.85	1,579,267	+0.32(+0.77%)
Apr 16, 2018	41.39	41.86	41.27	41.53	606,899	+0.27(+0.65%)
Apr 13, 2018	41.08	41.44	40.87	41.26	985,363	+0.40(+0.98%)
Apr 12, 2018	41.06	41.26	40.86	40.86	680,541	-0.11(-0.27%)
Apr 11, 2018	41.04	41.43	40.94	40.97	1,755,761	-0.20(-0.49%)
Apr 10, 2018	41.75	41.96	41.14	41.17	1,319,824	-0.49(-1.18%)
Apr 09, 2018	41.79	42.21	41.63	41.66	1,727,683	-0.07(-0.17%)
Apr 06, 2018	41.51	41.86	41.45	41.73	788,224	+0.03(+0.07%)
Apr 05, 2018	41.22	41.91	41.05	41.70	956,627	+0.22(+0.53%)
Apr 04, 2018	40.72	41.59	40.71	41.48	893,342	+0.44(+1.07%)
Apr 03, 2018	40.95	41.17	40.51	41.04	988,094	+0.28(+0.69%)
Apr 02, 2018	41.66	41.66	40.63	40.76	574,617	-0.90(-2.16%)
Mar 29, 2018		41.66	41.66	41.66	0	+0.23(+0.56%)
Mar 28, 2018	40.84	41.63	40.84	41.43	1,726,793	+0.88(+2.17%)
Mar 27, 2018	40.50	40.80	40.10	40.55	1,691,257	+0.07(+0.17%)
Mar 26, 2018	40.99	41.22	40.36	40.48	2,003,380	+0.34(+0.85%)
Mar 23, 2018	40.45	40.63	40.02	40.14	1,930,728	-0.23(-0.57%)
Mar 22, 2018	40.72	41.45	40.38	40.37	2,137,954	-0.55(-1.34%)
Mar 21, 2018	40.82	41.07	40.65	40.92	952,788	+0.14(+0.34%)
Mar 20, 2018	40.39	40.81	40.09	40.78	1,164,059	+0.39(+0.97%)
Mar 19, 2018	40.71	40.76	40.21	40.39	1,133,647	-0.37(-0.91%)
Mar 16, 2018	40.89	40.95	40.56	40.76	1,279,372	-0.02(-0.05%)
Mar 15, 2018	41.11	41.32	40.54	40.78	1,126,215	-0.43(-1.04%)
Mar 14, 2018	41.83	41.86	41.05	41.21	1,112,379	-0.84(-2.00%)
Mar 13, 2018	41.74	42.13	41.64	42.05	1,360,486	+0.27(+0.65%)
Mar 12, 2018	41.13	41.83	41.00	41.78	1,751,767	+0.88(+2.15%)
Mar 09, 2018	41.10	41.22	40.74	40.90	1,561,823	-0.17(-0.41%)
Mar 08, 2018	40.21	41.09	40.20	41.07	916,665	+0.73(+1.81%)
Mar 07, 2018		40.34		40.34	1,202,290	+0.29(+0.72%)
Mar 06, 2018	39.45	40.08	39.35	40.05	1,749,574	+0.65(+1.65%)
Mar 05, 2018	38.67	39.60	38.51	39.40	2,007,984	+1.02(+2.66%)
Mar 02, 2018	37.86	38.43	37.63	38.38	1,143,206	+0.58(+1.53%)

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.