Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	37.22	37.28	36.58	36.75	4,769,898	-0.47(-1.26%)
May 30, 2018	36.95	37.26	36.67	37.22	3,697,551	+0.41(+1.12%)
May 29, 2018	37.26	37.35	36.71	36.81	4,844,039	-0.64(-1.71%)
May 25, 2018		37.45	37.45	37.45	0	-0.22(-0.58%)
May 24, 2018	37.65	37.74	37.31	37.67	5,567,156	+0.01(+0.02%)
May 23, 2018	37.60	37.74	37.37	37.66	3,182,191	-0.09(-0.25%)
May 22, 2018	38.10	38.16	37.67	37.75	2,476,886	-0.22(-0.58%)
May 21, 2018	38.04	38.44	37.80	37.97	4,056,721	+0.13(+0.33%)
May 18, 2018	37.53	37.96	37.53	37.85	4,235,589	+0.09(+0.25%)
May 17, 2018	37.58	38.01	37.40	37.75	4,674,966	+0.33(+0.88%)
May 16, 2018	37.26	37.62	37.16	37.42	4,160,153	+0.37(+1.01%)
May 15, 2018	36.95	37.31	36.84	37.05	5,434,626	-0.01(-0.02%)
May 14, 2018	36.79	37.18	36.75	37.06	5,413,586	+0.37(+1.00%)
May 11, 2018	36.63	36.98	36.57	36.69	3,829,814	+0.07(+0.18%)
May 10, 2018	36.58	36.90	36.48	36.63	3,330,867	+0.17(+0.46%)
May 09, 2018	36.81	36.85	36.41	36.46	3,993,934	-0.21(-0.57%)
May 08, 2018	36.52	37.25	36.40	36.67	5,739,349	+0.22(+0.60%)
May 07, 2018	36.57	36.72	36.25	36.45	7,670,396	-0.14(-0.39%)
May 04, 2018	36.24	36.82	36.16	36.59	4,862,496	+0.22(+0.60%)
May 03, 2018	36.95	37.13	36.18	36.38	5,841,027	-0.69(-1.87%)
May 02, 2018	37.69	37.93	36.92	37.07	6,900,174	-0.50(-1.33%)
May 01, 2018	38.04	38.37	37.36	37.57	5,475,074	-0.29(-0.77%)
Apr 30, 2018	38.50	38.53	37.73	37.86	8,009,231	-0.56(-1.46%)
Apr 27, 2018	38.26	38.58	38.13	38.42	3,226,411	+0.17(+0.44%)
Apr 26, 2018	38.24	38.37	38.00	38.25	4,207,679	+0.01(+0.02%)
Apr 25, 2018	37.66	38.37	37.49	38.24	6,707,573	+0.57(+1.51%)
Apr 24, 2018	37.97	38.15	37.43	37.68	4,303,438	-0.28(-0.73%)
Apr 23, 2018	38.01	38.06	37.71	37.95	4,942,158	-0.01(-0.02%)
Apr 20, 2018	38.34	38.59	37.61	37.96	5,253,490	-0.24(-0.63%)
Apr 19, 2018	38.09	38.44	37.94	38.20	4,014,595	+0.12(+0.31%)
Apr 18, 2018	38.19	38.19	37.89	38.09	2,818,779	-0.03(-0.09%)
Apr 17, 2018	38.11	38.17	37.83	38.12	3,022,168	+0.18(+0.48%)
Apr 16, 2018	37.96	38.11	37.76	37.94	3,369,947	+0.23(+0.60%)
Apr 13, 2018	37.83	37.91	37.46	37.71	3,725,367	-0.08(-0.22%)
Apr 12, 2018	36.98	37.89	36.89	37.79	5,973,137	+0.98(+2.65%)
Apr 11, 2018	36.68	37.01	36.64	36.82	2,071,667	-0.01(-0.02%)
Apr 10, 2018	37.21	37.37	36.60	36.83	5,377,527	-0.07(-0.18%)
Apr 09, 2018	37.22	37.43	36.85	36.89	3,998,074	-0.09(-0.25%)
Apr 06, 2018	36.88	37.33	36.68	36.98	7,728,651	-0.08(-0.22%)
Apr 05, 2018	36.95	37.32	36.65	37.07	6,755,800	+0.44(+1.21%)
Apr 04, 2018	35.52	36.79	35.42	36.63	8,283,548	+0.65(+1.81%)
Apr 03, 2018	35.43	36.25	35.29	35.97	4,461,244	+0.71(+2.01%)
Apr 02, 2018	36.15	36.25	34.97	35.27	3,619,955	-0.92(-2.54%)
Mar 29, 2018		36.18	36.18	36.18	0	+0.48(+1.33%)
Mar 28, 2018	35.67	35.95	35.45	35.71	5,000,553	-0.06(-0.16%)
Mar 27, 2018	35.85	36.38	35.66	35.77	5,195,132	+0.03(+0.09%)
Mar 26, 2018	35.32	35.78	35.18	35.73	3,084,992	+0.65(+1.86%)
Mar 23, 2018	35.04	35.67	35.03	35.08	5,345,073	+0.09(+0.26%)
Mar 22, 2018	35.42	35.75	34.93	34.99	3,170,991	-0.57(-1.60%)
Mar 21, 2018	35.67	35.87	35.29	35.56	3,689,733	-0.29(-0.81%)
Mar 20, 2018	35.99	36.09	35.54	35.85	2,557,520	-0.08(-0.21%)
Mar 19, 2018	36.31	36.43	35.82	35.92	5,118,711	-0.37(-1.01%)
Mar 16, 2018	36.17	36.62	35.87	36.29	12,095,344	+0.20(+0.55%)
Mar 15, 2018	36.50	36.63	35.83	36.09	3,920,606	-0.43(-1.17%)
Mar 14, 2018	36.96	36.96	36.33	36.52	3,917,385	-0.39(-1.06%)
Mar 13, 2018	37.18	37.48	36.78	36.91	4,012,785	-0.24(-0.65%)
Mar 12, 2018	36.62	37.53	36.58	37.15	8,916,197	+1.03(+2.84%)
Mar 09, 2018	36.28	36.50	35.76	36.12	5,629,358	+0.01(+0.02%)
Mar 08, 2018	35.93	36.12	35.61	36.12	3,157,559	+0.22(+0.60%)
Mar 07, 2018		36.21		35.90	4,057,288	-0.08(-0.21%)
Mar 06, 2018		36.19	35.47	35.97	3,325,433	+0.33(+0.94%)
Mar 05, 2018	34.95	35.75	34.84	35.64	5,640,720	+0.43(+1.23%)
Mar 02, 2018	34.38	35.25	34.38	35.21	4,872,389	+0.79(+2.30%)

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.