Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	38.75	39.28	38.50	38.63	61,936	-0.09(-0.22%)
May 30, 2018	38.20	39.35	37.34	38.71	131,110	+0.43(+1.12%)
May 29, 2018	37.64	38.37	37.00	38.28	138,001	+0.26(+0.67%)
May 25, 2018		38.03	38.03	38.03	0	-0.26(-0.67%)
May 24, 2018	38.54	38.67	38.09	38.28	49,197	-0.17(-0.44%)
May 23, 2018	38.46	39.10	38.16	38.46	89,403	+0.00(+0.00%)
May 22, 2018	38.93	39.05	38.41	38.46	88,888	-0.43(-1.10%)
May 21, 2018	38.75	39.31	38.63	38.88	85,893	+0.17(+0.44%)
May 18, 2018	38.50	38.75	38.16	38.71	106,305	+0.38(+1.00%)
May 17, 2018	37.60	38.41	37.47	38.33	102,949	+0.60(+1.59%)
May 16, 2018	36.92	37.94	36.92	37.73	145,280	+0.90(+2.44%)
May 15, 2018	37.26	37.56	36.66	36.83	125,672	-0.51(-1.37%)
May 14, 2018	37.47	37.77	37.05	37.34	69,166	-0.09(-0.23%)
May 11, 2018	37.26	37.73	37.00	37.43	54,398	+0.21(+0.57%)
May 10, 2018	37.52	37.94	36.47	37.22	140,832	-0.34(-0.91%)
May 09, 2018	38.07	38.60	37.34	37.56	167,746	-0.26(-0.68%)
May 08, 2018	36.28	38.03	35.04	37.81	241,323	+1.84(+5.11%)
May 07, 2018	36.06	36.36	35.68	35.98	107,985	-0.30(-0.82%)
May 04, 2018	35.59	36.87	35.21	36.28	121,340	+0.60(+1.68%)
May 03, 2018	36.23	36.62	35.64	35.68	105,801	-0.51(-1.42%)
May 02, 2018	35.98	36.45	35.68	36.19	110,380	+0.17(+0.47%)
May 01, 2018	36.06	36.23	35.64	36.02	87,800	-0.13(-0.35%)
Apr 30, 2018	36.83	37.09	36.15	36.15	87,877	-0.51(-1.40%)
Apr 27, 2018	37.47	37.62	36.49	36.66	116,836	-0.77(-2.05%)
Apr 26, 2018	36.83	37.64	36.66	37.43	83,233	+0.68(+1.86%)
Apr 25, 2018	36.83	37.09	36.02	36.75	69,194	-0.17(-0.46%)
Apr 24, 2018	36.96	37.22	36.75	36.92	70,008	+0.00(+0.00%)
Apr 23, 2018	37.69	38.01	36.83	36.92	101,616	-0.68(-1.82%)
Apr 20, 2018	37.22	38.07	37.22	37.60	87,834	+0.30(+0.80%)
Apr 19, 2018	37.81	37.81	36.87	37.30	126,887	-0.26(-0.68%)
Apr 18, 2018	37.60	37.90	37.09	37.56	119,926	-0.04(-0.11%)
Apr 17, 2018	36.75	37.77	36.53	37.60	100,637	+1.20(+3.29%)
Apr 16, 2018	36.23	36.66	36.11	36.40	216,369	+0.38(+1.07%)
Apr 13, 2018	35.64	36.11	35.46	36.02	67,634	+0.38(+1.08%)
Apr 12, 2018	35.55	36.45	35.25	35.64	94,639	+0.26(+0.72%)
Apr 11, 2018	35.68	35.93	35.08	35.38	88,242	-0.26(-0.72%)
Apr 10, 2018	34.91	35.72	34.78	35.64	92,826	+0.94(+2.71%)
Apr 09, 2018	35.81	36.87	34.44	34.70	215,869	-0.81(-2.29%)
Apr 06, 2018	34.57	35.59	34.57	35.51	130,171	+0.85(+2.47%)
Apr 05, 2018	34.44	34.95	34.01	34.65	82,849	+0.47(+1.37%)
Apr 04, 2018	33.71	34.31	33.20	34.18	89,459	+0.13(+0.38%)
Apr 03, 2018	33.24	34.05	33.03	34.05	85,585	+0.98(+2.97%)
Apr 02, 2018	33.93	33.93	32.86	33.07	94,453	-0.85(-2.52%)
Mar 29, 2018		33.93	33.93	33.93	0	+0.17(+0.51%)
Mar 28, 2018	33.58	33.90	32.88	33.76	112,104	+0.21(+0.64%)
Mar 27, 2018	33.58	33.76	33.03	33.54	99,984	+0.00(+0.00%)
Mar 26, 2018	33.41	33.67	32.77	33.54	82,849	+0.51(+1.55%)
Mar 23, 2018	33.54	33.71	32.64	33.03	95,788	-0.38(-1.15%)
Mar 22, 2018	32.86	33.88	32.73	33.41	126,972	+0.30(+0.90%)
Mar 21, 2018	33.11	33.46	32.86	33.11	158,668	-0.13(-0.39%)
Mar 20, 2018	33.80	34.10	32.99	33.24	136,894	-0.60(-1.77%)
Mar 19, 2018	34.14	34.35	33.41	33.84	195,391	-0.56(-1.61%)
Mar 16, 2018	34.10	34.80	34.10	34.40	284,696	+0.26(+0.75%)
Mar 15, 2018	34.35	34.65	33.80	34.14	270,159	-0.21(-0.62%)
Mar 14, 2018	34.70	34.82	34.05	34.35	154,420	-0.04(-0.12%)
Mar 13, 2018	34.57	35.08	34.14	34.40	100,739	-0.17(-0.49%)
Mar 12, 2018	33.97	34.91	33.33	34.57	116,679	+0.60(+1.76%)
Mar 09, 2018	34.14	34.27	33.71	33.97	98,431	+0.09(+0.25%)
Mar 08, 2018	33.88	34.18	33.03	33.88	111,459	+0.13(+0.38%)
Mar 07, 2018		33.80		33.76	114,565	+0.51(+1.54%)
Mar 06, 2018	34.31	34.31	32.52	33.24	158,409	-0.94(-2.75%)
Mar 05, 2018	33.50	34.27	32.73	34.18	153,980	+0.47(+1.39%)
Mar 02, 2018	32.26	33.88	32.26	33.71	133,550	+1.19(+3.67%)

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.