Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	36.20	36.37	35.98	35.99	1,445,423	-0.26(-0.72%)
May 30, 2018	35.92	36.48	35.92	36.25	1,086,854	+0.55(+1.53%)
May 29, 2018	35.78	35.83	35.55	35.70	1,520,038	-0.20(-0.57%)
May 25, 2018		35.91	35.91	35.91	0	-0.06(-0.15%)
May 24, 2018	36.03	36.12	35.82	35.96	901,846	-0.07(-0.21%)
May 23, 2018	35.94	36.08	35.67	36.04	1,120,935	-0.07(-0.21%)
May 22, 2018	35.96	36.55	35.95	36.11	2,049,145	+0.32(+0.91%)
May 21, 2018	35.40	35.87	35.26	35.79	1,283,359	+0.56(+1.58%)
May 18, 2018	35.42	35.69	34.97	35.23	1,036,318	-0.19(-0.52%)
May 17, 2018	35.32	35.60	35.27	35.42	1,138,400	+0.06(+0.16%)
May 16, 2018	35.38	35.50	35.15	35.36	1,298,204	+0.09(+0.25%)
May 15, 2018	35.14	35.30	34.94	35.27	2,294,084	+0.14(+0.39%)
May 14, 2018	35.17	35.33	34.98	35.13	1,199,758	+0.00(+0.00%)
May 11, 2018	35.32	35.71	34.88	35.13	1,072,055	+0.04(+0.11%)
May 10, 2018	34.81	35.13	34.64	35.10	1,092,883	+0.45(+1.31%)
May 09, 2018	36.05	36.12	34.47	34.64	2,649,173	-1.65(-4.54%)
May 08, 2018	35.99	36.58	35.29	36.29	5,273,441	+2.03(+5.94%)
May 07, 2018	34.32	34.50	33.98	34.25	1,852,646	-0.17(-0.48%)
May 04, 2018	33.81	34.62	33.67	34.42	1,384,646	+0.57(+1.69%)
May 03, 2018	34.17	34.17	33.55	33.85	1,649,109	-0.33(-0.97%)
May 02, 2018	34.38	34.77	34.16	34.18	2,064,374	-0.43(-1.23%)
May 01, 2018	34.49	34.61	34.25	34.61	1,118,376	+0.04(+0.11%)
Apr 30, 2018	34.83	35.05	34.56	34.57	1,128,249	-0.10(-0.29%)
Apr 27, 2018	35.21	35.27	34.63	34.67	1,238,440	-0.63(-1.78%)
Apr 26, 2018	35.46	35.60	35.20	35.30	985,376	+0.06(+0.18%)
Apr 25, 2018	34.93	35.38	34.68	35.23	1,149,992	+0.38(+1.09%)
Apr 24, 2018	34.99	35.27	34.76	34.86	1,012,909	-0.04(-0.11%)
Apr 23, 2018	34.98	35.30	34.75	34.89	1,077,529	-0.01(-0.03%)
Apr 20, 2018	34.77	35.11	34.58	34.90	917,511	+0.23(+0.67%)
Apr 19, 2018	35.06	35.16	34.67	34.67	1,892,465	-0.47(-1.34%)
Apr 18, 2018	35.27	35.47	35.11	35.14	1,234,154	-0.16(-0.45%)
Apr 17, 2018	35.37	35.60	35.18	35.30	863,000	+0.37(+1.06%)
Apr 16, 2018	34.77	35.11	34.60	34.93	1,132,758	+0.31(+0.91%)
Apr 13, 2018	35.13	35.13	34.39	34.62	1,729,095	-0.34(-0.98%)
Apr 12, 2018	35.00	35.21	34.90	34.96	1,192,003	+0.01(+0.03%)
Apr 11, 2018	35.31	35.37	34.85	34.95	1,611,933	-0.46(-1.31%)
Apr 10, 2018	35.85	36.01	35.34	35.41	1,705,887	-0.02(-0.05%)
Apr 09, 2018	35.73	36.09	35.42	35.43	1,995,839	-0.21(-0.60%)
Apr 06, 2018	36.16	36.49	35.48	35.64	1,038,030	-0.82(-2.26%)
Apr 05, 2018	36.16	36.65	35.84	36.46	1,992,091	+0.48(+1.34%)
Apr 04, 2018	35.29	36.02	35.21	35.98	2,286,202	+0.21(+0.59%)
Apr 03, 2018	35.53	35.92	35.35	35.77	1,080,243	+0.47(+1.34%)
Apr 02, 2018	36.54	36.58	35.04	35.30	1,373,982	-1.28(-3.49%)
Mar 29, 2018		36.58	36.58	36.58	0	-0.11(-0.30%)
Mar 28, 2018	36.70	36.96	36.50	36.69	780,846	+0.07(+0.20%)
Mar 27, 2018	36.90	37.21	36.49	36.61	1,464,416	-0.25(-0.68%)
Mar 26, 2018	36.46	37.07	36.46	36.86	1,490,228	+0.74(+2.05%)
Mar 23, 2018	36.86	36.97	36.00	36.12	1,482,178	-0.67(-1.81%)
Mar 22, 2018	37.49	37.69	36.73	36.79	1,080,380	-0.94(-2.50%)
Mar 21, 2018	37.99	38.19	37.70	37.73	447,640	-0.22(-0.58%)
Mar 20, 2018	37.81	38.29	37.69	37.95	823,261	+0.19(+0.51%)
Mar 19, 2018	37.83	37.98	37.55	37.76	853,733	-0.21(-0.56%)
Mar 16, 2018	37.95	38.24	37.93	37.97	1,020,025	+0.06(+0.17%)
Mar 15, 2018	37.89	38.08	37.83	37.91	854,487	-0.01(-0.02%)
Mar 14, 2018	38.30	38.30	37.72	37.92	831,919	-0.29(-0.75%)
Mar 13, 2018	38.91	39.08	38.07	38.20	811,155	-0.55(-1.41%)
Mar 12, 2018	38.78	38.97	38.58	38.75	882,913	+0.00(+0.00%)
Mar 09, 2018	38.12	38.80	38.12	38.75	938,550	+0.75(+1.97%)
Mar 08, 2018	38.37	38.48	37.97	38.00	1,059,015	-0.06(-0.15%)
Mar 07, 2018		38.20		38.05	1,385,306	+0.06(+0.15%)
Mar 06, 2018	37.96	38.18	37.70	38.00	1,162,549	+0.11(+0.29%)
Mar 05, 2018	37.67	38.15	37.48	37.89	1,275,163	+0.10(+0.27%)
Mar 02, 2018	37.56	37.84	37.13	37.79	1,002,337	-0.01(-0.02%)

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.