Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	38.16	38.35	38.02	38.22	22,808	+0.97(+2.61%)
May 30, 2018	37.44	37.46	37.23	37.25	14,612	-0.06(-0.16%)
May 29, 2018	37.73	37.86	37.15	37.30	13,711	-1.59(-4.08%)
May 25, 2018		38.89	38.89	38.89	0	+1.16(+3.07%)
May 24, 2018	37.69	37.83	37.47	37.73	10,010	+0.20(+0.54%)
May 23, 2018	37.33	37.61	37.31	37.53	7,282	-0.62(-1.62%)
May 22, 2018	38.59	38.59	38.03	38.15	8,343	-0.10(-0.27%)
May 21, 2018	38.58	38.58	38.22	38.25	8,506	-0.73(-1.87%)
May 18, 2018	39.15	39.15	38.73	38.98	15,371	-1.32(-3.28%)
May 17, 2018	40.77	40.77	40.09	40.30	23,537	-0.59(-1.45%)
May 16, 2018	40.66	40.98	40.66	40.89	20,561	+1.11(+2.79%)
May 15, 2018	39.87	39.89	39.53	39.78	20,546	-0.19(-0.49%)
May 14, 2018	40.32	40.37	39.98	39.98	17,150	+1.06(+2.72%)
May 11, 2018	38.68	38.92	38.57	38.92	10,990	+0.51(+1.32%)
May 10, 2018	37.89	38.41	37.89	38.41	14,541	-0.25(-0.65%)
May 09, 2018	39.03	39.03	38.59	38.66	14,962	-1.13(-2.83%)
May 08, 2018	39.48	39.87	39.31	39.79	17,804	+0.10(+0.24%)
May 07, 2018	39.85	39.88	39.69	39.70	14,103	-0.29(-0.73%)
May 04, 2018	39.41	40.11	39.39	39.99	16,737	-0.51(-1.25%)
May 03, 2018	40.59	40.65	40.07	40.49	11,103	+0.74(+1.86%)
May 02, 2018	40.01	40.01	39.65	39.75	19,114	+0.10(+0.25%)
May 01, 2018	39.56	39.74	39.25	39.66	28,188	+0.12(+0.30%)
Apr 30, 2018	40.10	40.23	39.54	39.54	26,166	+0.57(+1.47%)
Apr 27, 2018	38.90	39.01	38.75	38.97	12,407	+1.07(+2.82%)
Apr 26, 2018	37.78	38.03	37.44	37.90	20,890	+0.45(+1.19%)
Apr 25, 2018	37.48	37.48	37.17	37.45	28,441	+1.76(+4.93%)
Apr 24, 2018	36.33	36.33	35.58	35.69	23,225	+1.34(+3.91%)
Apr 23, 2018	33.96	34.42	33.96	34.35	30,753	+1.11(+3.34%)
Apr 20, 2018	33.09	33.28	32.91	33.24	49,167	-1.35(-3.91%)
Apr 19, 2018	34.87	34.87	34.46	34.59	22,315	-0.81(-2.28%)
Apr 18, 2018	35.29	35.45	35.09	35.40	20,310	-0.55(-1.54%)
Apr 17, 2018	35.77	36.10	35.77	35.95	15,075	+0.10(+0.27%)
Apr 16, 2018	35.84	35.98	35.69	35.85	15,670	+0.29(+0.82%)
Apr 13, 2018	35.85	35.95	35.51	35.56	16,235	-0.12(-0.33%)
Apr 12, 2018	35.78	35.83	35.48	35.68	15,465	-1.35(-3.65%)
Apr 11, 2018	37.09	37.29	36.99	37.03	21,054	-0.43(-1.14%)
Apr 10, 2018	37.61	37.84	37.15	37.46	42,008	+2.60(+7.45%)
Apr 09, 2018	35.21	35.25	34.85	34.86	9,808	+0.13(+0.36%)
Apr 06, 2018	35.08	35.30	34.56	34.74	45,079	-0.61(-1.73%)
Apr 05, 2018	35.46	35.68	35.31	35.35	27,858	+0.05(+0.14%)
Apr 04, 2018	34.76	35.36	34.67	35.30	17,537	-1.10(-3.02%)
Apr 03, 2018	36.48	36.56	36.20	36.40	16,453	+1.31(+3.74%)
Apr 02, 2018	35.78	35.78	34.77	35.09	12,867	-0.70(-1.96%)
Mar 29, 2018		35.79	35.79	35.79	0	+1.43(+4.16%)
Mar 28, 2018	34.29	34.45	34.01	34.36	20,914	-1.63(-4.54%)
Mar 27, 2018	36.89	36.89	35.97	35.99	26,301	-1.12(-3.01%)
Mar 26, 2018	36.91	37.48	36.19	37.11	17,508	+1.51(+4.23%)
Mar 23, 2018	36.37	36.40	35.58	35.60	27,906	-1.03(-2.81%)
Mar 22, 2018	37.67	37.67	36.60	36.63	43,039	-1.72(-4.49%)
Mar 21, 2018	38.47	38.48	38.19	38.35	17,835	-0.94(-2.40%)
Mar 20, 2018	39.34	39.64	39.15	39.30	28,067	-0.04(-0.10%)
Mar 19, 2018	39.58	39.79	39.18	39.34	23,212	-1.51(-3.69%)
Mar 16, 2018	40.41	40.84	40.16	40.84	52,577	+0.78(+1.94%)
Mar 15, 2018	40.42	40.42	40.03	40.07	26,677	+0.30(+0.76%)
Mar 14, 2018	40.78	40.78	39.75	39.76	29,261	-0.36(-0.90%)
Mar 13, 2018	40.78	40.78	39.88	40.12	42,510	-1.20(-2.89%)
Mar 12, 2018	41.00	41.45	41.00	41.32	26,049	+0.72(+1.77%)
Mar 09, 2018	40.20	40.78	40.20	40.60	15,285	+0.96(+2.43%)
Mar 08, 2018	39.64	39.79	39.50	39.64	11,025	+0.24(+0.62%)
Mar 07, 2018		39.42	39.02	39.39	23,107	-0.76(-1.89%)
Mar 06, 2018	40.15	40.89	39.92	40.15	27,516	+0.53(+1.33%)
Mar 05, 2018	39.27	39.66	39.15	39.63	19,763	-0.39(-0.97%)
Mar 02, 2018	39.75	40.02	39.41	40.02	18,766	-0.38(-0.93%)

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.