Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	40.79	40.84	40.49	40.66	1,178,736	+0.05(+0.11%)
May 30, 2018	40.22	40.89	39.97	40.62	2,102,108	+0.92(+2.32%)
May 29, 2018	38.23	39.83	38.09	39.70	2,857,924	+2.01(+5.34%)
May 25, 2018		37.69	37.69	37.69	0	+0.13(+0.34%)
May 24, 2018	37.26	37.69	37.12	37.56	1,271,885	+0.33(+0.90%)
May 23, 2018	37.07	37.28	36.98	37.23	482,052	+0.02(+0.05%)
May 22, 2018	37.61	37.68	37.17	37.21	568,588	-0.40(-1.06%)
May 21, 2018	37.82	37.86	37.51	37.61	653,938	+0.02(+0.05%)
May 18, 2018	37.18	37.61	37.05	37.59	803,784	+0.43(+1.17%)
May 17, 2018	37.26	37.40	36.97	37.16	666,103	-0.05(-0.15%)
May 16, 2018	36.94	37.32	36.82	37.21	502,693	+0.26(+0.71%)
May 15, 2018	36.51	36.99	36.39	36.95	652,072	+0.30(+0.81%)
May 14, 2018	36.77	36.87	36.57	36.65	466,234	-0.19(-0.51%)
May 11, 2018	36.78	37.12	36.60	36.84	641,092	+0.05(+0.12%)
May 10, 2018	36.71	36.91	36.51	36.80	325,471	+0.19(+0.52%)
May 09, 2018	36.51	36.78	36.38	36.61	510,089	+0.15(+0.42%)
May 08, 2018	36.65	36.73	36.24	36.45	620,766	+0.34(+0.95%)
May 07, 2018	35.93	36.13	35.77	36.11	535,988	+0.28(+0.78%)
May 04, 2018	35.31	36.09	35.18	35.83	411,354	+0.41(+1.17%)
May 03, 2018	35.30	35.42	34.68	35.42	867,595	+0.05(+0.13%)
May 02, 2018	35.60	35.82	35.22	35.37	835,929	-0.20(-0.56%)
May 01, 2018	35.64	35.65	35.14	35.57	731,550	-0.17(-0.48%)
Apr 30, 2018	36.13	36.22	35.70	35.74	394,529	-0.29(-0.80%)
Apr 27, 2018	36.23	36.34	36.02	36.03	418,928	-0.10(-0.27%)
Apr 26, 2018	35.95	36.24	35.69	36.13	339,460	+0.21(+0.58%)
Apr 25, 2018	36.19	36.23	35.72	35.92	1,048,912	-0.26(-0.72%)
Apr 24, 2018	36.51	36.77	35.94	36.18	627,407	-0.33(-0.91%)
Apr 23, 2018	36.70	36.88	36.34	36.52	440,034	-0.12(-0.32%)
Apr 20, 2018	36.74	36.91	36.48	36.63	423,868	-0.13(-0.34%)
Apr 19, 2018	36.90	37.09	36.66	36.76	515,030	-0.18(-0.49%)
Apr 18, 2018	36.89	37.05	36.56	36.94	822,502	+0.05(+0.15%)
Apr 17, 2018	36.84	36.98	36.49	36.89	860,778	+0.32(+0.89%)
Apr 16, 2018	36.07	36.66	35.96	36.56	620,790	+0.78(+2.17%)
Apr 13, 2018	36.07	36.07	35.64	35.79	549,900	-0.11(-0.30%)
Apr 12, 2018	35.73	36.03	35.60	35.89	344,574	+0.32(+0.91%)
Apr 11, 2018	35.33	35.74	35.33	35.57	640,406	+0.03(+0.08%)
Apr 10, 2018	35.28	35.68	35.14	35.54	553,508	+0.52(+1.49%)
Apr 09, 2018	35.14	35.50	35.01	35.02	781,541	-0.01(-0.03%)
Apr 06, 2018	35.50	35.83	34.79	35.03	584,952	-0.57(-1.60%)
Apr 05, 2018	35.51	35.70	35.36	35.60	820,659	+0.25(+0.71%)
Apr 04, 2018	34.47	35.35	34.32	35.34	1,098,341	+0.36(+1.03%)
Apr 03, 2018	34.38	35.01	34.27	34.98	1,172,535	+0.82(+2.40%)
Apr 02, 2018	34.86	34.99	33.95	34.16	755,775	-0.76(-2.17%)
Mar 29, 2018		34.92	34.92	34.92	0	+0.59(+1.71%)
Mar 28, 2018	34.42	34.76	34.22	34.33	1,051,449	-0.02(-0.05%)
Mar 27, 2018	34.63	34.94	34.25	34.35	1,278,893	-0.12(-0.34%)
Mar 26, 2018	34.28	34.50	33.67	34.47	603,374	+0.51(+1.49%)
Mar 23, 2018	34.69	34.82	33.96	33.96	864,827	-0.68(-1.95%)
Mar 22, 2018	35.16	35.25	34.60	34.64	908,639	-0.84(-2.36%)
Mar 21, 2018	35.36	35.69	35.24	35.48	405,163	+0.13(+0.36%)
Mar 20, 2018	35.12	35.47	34.95	35.35	401,802	+0.36(+1.03%)
Mar 19, 2018	35.56	35.59	34.73	34.99	814,701	-0.63(-1.77%)
Mar 16, 2018	35.35	35.80	35.20	35.62	1,401,231	+0.37(+1.05%)
Mar 15, 2018	35.27	35.42	35.16	35.25	675,434	+0.00(+0.00%)
Mar 14, 2018	35.28	35.28	34.94	35.25	1,111,764	+0.04(+0.10%)
Mar 13, 2018	35.42	35.45	35.17	35.22	525,494	-0.16(-0.46%)
Mar 12, 2018	35.84	35.88	35.26	35.38	653,556	-0.38(-1.06%)
Mar 09, 2018	35.47	35.76	35.20	35.76	1,174,589	+0.40(+1.12%)
Mar 08, 2018	35.52	35.63	35.22	35.36	592,061	-0.05(-0.15%)
Mar 07, 2018		35.69		35.42	568,653	+0.10(+0.28%)
Mar 06, 2018	35.51	35.51	35.00	35.32	678,397	-0.09(-0.25%)
Mar 05, 2018	34.38	35.51	34.35	35.41	1,302,465	+0.38(+1.08%)
Mar 02, 2018	34.15	35.10	34.01	35.03	1,082,917	+0.69(+2.02%)

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.