Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	36.52	36.57	36.11	36.16	725,371	-0.40(-1.10%)
May 30, 2018	36.18	36.62	36.12	36.56	375,457	+0.56(+1.55%)
May 29, 2018	35.92	36.15	35.80	36.00	1,178,550	-0.12(-0.33%)
May 25, 2018		36.12	36.12	36.12	0	-0.08(-0.23%)
May 24, 2018	36.14	36.25	35.94	36.20	259,316	+0.05(+0.13%)
May 23, 2018	36.04	36.17	35.99	36.16	236,611	+0.00(+0.00%)
May 22, 2018	36.51	36.53	36.12	36.16	252,704	-0.27(-0.73%)
May 21, 2018	36.19	36.44	36.19	36.42	200,550	+0.34(+0.94%)
May 18, 2018	36.12	36.13	36.02	36.08	161,570	-0.00(-0.00%)
May 17, 2018	35.97	36.18	35.82	36.08	185,048	+0.16(+0.46%)
May 16, 2018	35.66	36.05	35.66	35.92	430,876	+0.31(+0.87%)
May 15, 2018	35.54	35.68	35.46	35.61	214,395	-0.07(-0.21%)
May 14, 2018	35.83	35.89	35.64	35.68	213,674	-0.11(-0.31%)
May 11, 2018	35.76	35.84	35.66	35.79	229,372	+0.08(+0.23%)
May 10, 2018	35.62	35.79	35.54	35.71	165,265	+0.16(+0.46%)
May 09, 2018	35.40	35.61	35.29	35.54	159,339	+0.24(+0.67%)
May 08, 2018	35.09	35.30	35.09	35.30	207,668	+0.17(+0.50%)
May 07, 2018	35.00	35.27	35.00	35.13	173,656	+0.26(+0.74%)
May 04, 2018	34.35	35.04	34.28	34.87	158,235	+0.43(+1.25%)
May 03, 2018	34.49	34.58	34.14	34.44	187,056	-0.15(-0.42%)
May 02, 2018	34.51	34.83	34.46	34.59	288,546	+0.05(+0.13%)
May 01, 2018	34.42	34.59	34.07	34.54	228,702	+0.08(+0.24%)
Apr 30, 2018	34.83	34.94	34.46	34.46	227,025	-0.34(-0.97%)
Apr 27, 2018	34.78	34.87	34.63	34.80	162,543	-0.02(-0.05%)
Apr 26, 2018	34.71	34.86	34.59	34.82	212,793	+0.19(+0.56%)
Apr 25, 2018	34.58	34.76	34.40	34.63	893,995	+0.02(+0.05%)
Apr 24, 2018	34.91	35.03	34.39	34.61	242,395	-0.16(-0.47%)
Apr 23, 2018	34.83	34.98	34.65	34.77	191,358	-0.02(-0.05%)
Apr 20, 2018	34.96	35.04	34.73	34.79	202,776	-0.26(-0.73%)
Apr 19, 2018	35.20	35.27	34.92	35.05	203,568	-0.27(-0.78%)
Apr 18, 2018	35.27	35.51	35.23	35.32	440,916	+0.14(+0.39%)
Apr 17, 2018	35.04	35.28	34.97	35.18	271,201	+0.34(+0.97%)
Apr 16, 2018	34.65	34.96	34.56	34.85	285,930	+0.36(+1.04%)
Apr 13, 2018	34.74	34.77	34.43	34.49	224,468	-0.13(-0.37%)
Apr 12, 2018	34.59	34.71	34.49	34.62	195,696	+0.20(+0.59%)
Apr 11, 2018	34.30	34.55	34.30	34.41	181,083	-0.02(-0.05%)
Apr 10, 2018	34.25	34.52	34.17	34.43	398,440	+0.56(+1.65%)
Apr 09, 2018	34.13	34.30	33.86	33.87	395,096	-0.06(-0.19%)
Apr 06, 2018	34.31	34.54	33.68	33.94	231,408	-0.60(-1.72%)
Apr 05, 2018	34.37	34.57	34.30	34.53	191,719	+0.34(+0.99%)
Apr 04, 2018	33.42	34.26	33.42	34.19	232,498	+0.34(+1.00%)
Apr 03, 2018	33.53	33.92	33.43	33.86	329,767	+0.49(+1.46%)
Apr 02, 2018	34.03	34.12	33.12	33.37	322,361	-0.75(-2.20%)
Mar 29, 2018		34.12	34.12	34.12	0	+0.37(+1.09%)
Mar 28, 2018	33.70	33.93	33.62	33.76	205,384	+0.10(+0.30%)
Mar 27, 2018	34.22	34.22	33.54	33.65	201,496	-0.49(-1.45%)
Mar 26, 2018	33.87	34.15	33.56	34.15	326,201	+0.74(+2.22%)
Mar 23, 2018	34.14	34.15	33.41	33.41	231,868	-0.67(-1.96%)
Mar 22, 2018	34.54	34.73	34.08	34.08	194,439	-0.76(-2.18%)
Mar 21, 2018	34.68	35.02	34.66	34.84	240,887	+0.16(+0.45%)
Mar 20, 2018	34.79	34.82	34.62	34.68	233,963	-0.02(-0.05%)
Mar 19, 2018	34.89	34.89	34.39	34.70	199,011	-0.32(-0.92%)
Mar 16, 2018	34.78	35.10	34.78	35.02	201,753	+0.28(+0.82%)
Mar 15, 2018	34.98	34.98	34.67	34.74	207,109	-0.19(-0.55%)
Mar 14, 2018	35.26	35.26	34.88	34.93	169,755	-0.20(-0.57%)
Mar 13, 2018	35.43	35.48	35.07	35.13	200,910	-0.15(-0.41%)
Mar 12, 2018	35.27	35.37	35.19	35.28	186,536	+0.05(+0.16%)
Mar 09, 2018	34.87	35.23	34.80	35.22	159,297	+0.54(+1.56%)
Mar 08, 2018	34.78	34.84	34.52	34.68	163,551	-0.02(-0.05%)
Mar 07, 2018		34.78		34.70	249,415	+0.14(+0.40%)
Mar 06, 2018	34.36	34.59	34.12	34.56	195,638	+0.34(+0.99%)
Mar 05, 2018	33.81	34.31	33.77	34.22	195,516	+0.29(+0.86%)
Mar 02, 2018	33.31	33.97	33.25	33.93	453,566	+0.35(+1.04%)

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.