Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	33.14	33.17	33.06	33.13	12,120,046	-0.04(-0.11%)
May 30, 2018	33.07	33.18	33.07	33.16	677,686	+0.10(+0.30%)
May 29, 2018	33.14	33.18	32.99	33.07	17,103,588	-0.11(-0.34%)
May 25, 2018		33.18	33.18	33.18	0	-0.06(-0.19%)
May 24, 2018	33.24	33.25	33.20	33.24	613,709	-0.01(-0.02%)
May 23, 2018	33.21	33.25	33.20	33.25	466,197	+0.01(+0.02%)
May 22, 2018	33.26	33.27	33.20	33.24	518,865	+0.03(+0.09%)
May 21, 2018	33.19	33.26	33.19	33.21	587,973	+0.03(+0.09%)
May 18, 2018	33.19	33.21	33.14	33.19	358,362	-0.01(-0.04%)
May 17, 2018	33.15	33.21	33.14	33.20	688,246	+0.03(+0.09%)
May 16, 2018	33.16	33.21	33.14	33.17	1,697,048	+0.01(+0.02%)
May 15, 2018	33.22	33.24	33.14	33.16	679,042	-0.11(-0.34%)
May 14, 2018	33.25	33.29	33.22	33.28	4,326,320	+0.04(+0.11%)
May 11, 2018	33.28	33.28	33.21	33.24	626,085	-0.01(-0.04%)
May 10, 2018	33.16	33.27	33.16	33.26	1,441,726	+0.11(+0.32%)
May 09, 2018	33.09	33.18	33.09	33.15	410,929	+0.06(+0.17%)
May 08, 2018	33.12	33.14	33.09	33.09	781,211	-0.05(-0.15%)
May 07, 2018	33.11	33.16	33.11	33.14	206,523	+0.02(+0.06%)
May 04, 2018	33.07	33.14	33.07	33.12	655,908	+0.03(+0.09%)
May 03, 2018	33.09	33.12	33.05	33.09	584,266	+0.02(+0.06%)
May 02, 2018	33.09	33.15	33.07	33.07	663,568	-0.01(-0.02%)
May 01, 2018	33.09	33.13	32.98	33.08	1,113,052	-0.02(-0.05%)
Apr 30, 2018	33.05	33.11	33.04	33.10	502,965	+0.01(+0.04%)
Apr 27, 2018	33.06	33.12	33.04	33.08	332,709	+0.04(+0.11%)
Apr 26, 2018	33.00	33.07	33.00	33.05	332,191	+0.07(+0.21%)
Apr 25, 2018	32.99	33.00	32.92	32.98	545,195	-0.03(-0.09%)
Apr 24, 2018	33.06	33.09	32.97	33.00	468,259	-0.01(-0.04%)
Apr 23, 2018	33.11	33.14	33.02	33.02	532,288	-0.09(-0.28%)
Apr 20, 2018	33.14	33.14	33.10	33.11	300,090	-0.06(-0.19%)
Apr 19, 2018	33.19	33.22	33.11	33.17	533,543	-0.05(-0.15%)
Apr 18, 2018	33.28	33.28	33.22	33.22	450,505	-0.04(-0.13%)
Apr 17, 2018	33.26	33.32	33.25	33.27	903,645	+0.01(+0.04%)
Apr 16, 2018	33.23	33.27	33.17	33.25	690,368	+0.06(+0.17%)
Apr 13, 2018	33.18	33.22	33.18	33.19	681,730	+0.02(+0.06%)
Apr 12, 2018	33.08	33.19	33.06	33.17	1,538,845	+0.12(+0.36%)
Apr 11, 2018	33.07	33.12	33.05	33.05	422,834	-0.02(-0.06%)
Apr 10, 2018	33.00	33.10	32.95	33.07	1,453,704	+0.16(+0.47%)
Apr 09, 2018	33.03	33.03	32.90	32.92	1,536,395	-0.01(-0.02%)
Apr 06, 2018	32.98	33.00	32.90	32.93	1,397,093	-0.08(-0.24%)
Apr 05, 2018	32.93	33.02	32.92	33.00	584,151	+0.07(+0.21%)
Apr 04, 2018	32.78	32.95	32.78	32.93	319,340	+0.06(+0.17%)
Apr 03, 2018	32.85	32.88	32.81	32.88	463,402	-0.01(-0.02%)
Apr 02, 2018	32.95	32.95	32.82	32.88	391,945	-0.05(-0.16%)
Mar 29, 2018		32.94	32.94	32.94	0	+0.09(+0.28%)
Mar 28, 2018	32.80	32.85	32.79	32.84	396,004	+0.06(+0.17%)
Mar 27, 2018	32.85	33.04	32.77	32.79	380,699	-0.08(-0.26%)
Mar 26, 2018	32.86	32.98	32.78	32.87	540,631	+0.11(+0.34%)
Mar 23, 2018	32.87	32.89	32.73	32.76	295,530	-0.04(-0.11%)
Mar 22, 2018	32.89	32.94	32.80	32.80	370,258	-0.13(-0.38%)
Mar 21, 2018	32.86	32.97	32.86	32.92	397,745	+0.04(+0.11%)
Mar 20, 2018	32.87	32.92	32.87	32.89	256,766	-0.01(-0.02%)
Mar 19, 2018	32.89	32.93	32.84	32.89	277,284	-0.04(-0.13%)
Mar 16, 2018	32.88	32.96	32.88	32.94	199,991	+0.02(+0.06%)
Mar 15, 2018	32.87	32.94	32.87	32.92	583,420	+0.01(+0.04%)
Mar 14, 2018	32.94	32.96	32.92	32.90	233,955	-0.03(-0.09%)
Mar 13, 2018	32.97	33.01	32.90	32.93	319,473	-0.06(-0.17%)
Mar 12, 2018	33.01	33.01	32.94	32.99	320,431	-0.03(-0.09%)
Mar 09, 2018	32.93	33.03	32.90	33.01	480,988	+0.14(+0.43%)
Mar 08, 2018	32.89	32.92	32.86	32.87	227,081	-0.02(-0.06%)
Mar 07, 2018		32.92		32.89	253,376	+0.00(+0.00%)
Mar 06, 2018	32.92	32.94	32.86	32.89	290,949	+0.01(+0.02%)
Mar 05, 2018	32.81	32.89	32.80	32.89	255,584	+0.01(+0.04%)
Mar 02, 2018	32.75	32.89	32.74	32.87	288,498	+0.07(+0.21%)

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.