Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	31.82	32.08	31.82	31.91	114,779	+0.04(+0.12%)
May 30, 2018	31.80	31.90	31.73	31.87	63,916	+0.16(+0.51%)
May 29, 2018	31.69	31.86	31.56	31.71	124,675	-0.17(-0.53%)
May 25, 2018		31.88	31.88	31.88	0	-0.25(-0.79%)
May 24, 2018	32.07	32.23	32.05	32.14	238,366	+0.12(+0.38%)
May 23, 2018	32.01	32.03	31.82	32.01	74,093	-0.18(-0.56%)
May 22, 2018	32.28	32.28	32.09	32.19	85,093	-0.06(-0.18%)
May 21, 2018	32.18	32.31	32.12	32.25	24,406	+0.02(+0.06%)
May 18, 2018	32.10	32.28	32.04	32.23	45,178	+0.04(+0.12%)
May 17, 2018	32.17	32.29	32.14	32.19	22,477	-0.08(-0.23%)
May 16, 2018	32.32	32.33	32.14	32.27	169,654	-0.05(-0.14%)
May 15, 2018	32.41	32.47	32.18	32.31	69,770	-0.43(-1.30%)
May 14, 2018	32.81	32.90	32.56	32.74	103,602	+0.03(+0.09%)
May 11, 2018	32.73	32.84	32.65	32.71	180,606	+0.03(+0.09%)
May 10, 2018	32.65	32.78	32.50	32.68	53,203	+0.22(+0.67%)
May 09, 2018	32.47	32.66	32.42	32.47	56,322	-0.05(-0.15%)
May 08, 2018	32.59	32.59	32.35	32.51	275,684	-0.20(-0.61%)
May 07, 2018	32.69	32.84	32.61	32.71	30,188	-0.05(-0.14%)
May 04, 2018	32.78	32.89	32.68	32.76	43,072	-0.13(-0.40%)
May 03, 2018	32.80	32.97	32.72	32.89	39,803	+0.24(+0.72%)
May 02, 2018	32.86	32.95	32.62	32.65	200,352	-0.24(-0.72%)
May 01, 2018	33.09	33.12	32.81	32.89	191,986	-0.28(-0.84%)
Apr 30, 2018	33.16	33.25	33.12	33.17	55,658	-0.13(-0.38%)
Apr 27, 2018	33.23	33.37	33.20	33.29	36,454	+0.10(+0.30%)
Apr 26, 2018	33.43	33.47	33.18	33.20	49,208	-0.09(-0.28%)
Apr 25, 2018	33.37	33.46	33.25	33.29	192,722	-0.19(-0.56%)
Apr 24, 2018	33.54	33.65	33.43	33.48	109,885	+0.03(+0.08%)
Apr 23, 2018	33.62	33.62	33.37	33.45	71,011	-0.31(-0.92%)
Apr 20, 2018	33.79	33.84	33.71	33.76	61,954	-0.22(-0.64%)
Apr 19, 2018	34.17	34.17	33.91	33.98	109,175	-0.19(-0.55%)
Apr 18, 2018	34.15	34.23	34.14	34.17	138,198	-0.05(-0.14%)
Apr 17, 2018	34.15	34.21	34.05	34.21	116,811	-0.02(-0.06%)
Apr 16, 2018	34.19	34.26	34.10	34.23	47,869	+0.17(+0.50%)
Apr 13, 2018	33.90	34.09	33.87	34.06	32,529	+0.21(+0.61%)
Apr 12, 2018	33.98	34.02	33.83	33.86	57,108	-0.21(-0.61%)
Apr 11, 2018	34.12	34.20	33.98	34.06	388,090	+0.00(+0.00%)
Apr 10, 2018	34.05	34.07	33.90	34.06	108,796	+0.08(+0.22%)
Apr 09, 2018	33.98	34.03	33.82	33.99	41,661	+0.08(+0.25%)
Apr 06, 2018	33.79	33.94	33.71	33.90	38,119	+0.25(+0.73%)
Apr 05, 2018	33.73	33.77	33.61	33.66	23,158	-0.13(-0.39%)
Apr 04, 2018	33.87	33.97	33.78	33.79	39,178	+0.01(+0.03%)
Apr 03, 2018	33.78	33.89	33.71	33.78	92,754	-0.18(-0.53%)
Apr 02, 2018	33.88	34.09	33.73	33.96	557,916	+0.02(+0.06%)
Mar 29, 2018		33.94	33.94	33.94	0	+0.06(+0.17%)
Mar 28, 2018	34.03	34.04	33.88	33.88	51,057	-0.28(-0.83%)
Mar 27, 2018	34.13	34.23	34.06	34.17	110,459	+0.02(+0.06%)
Mar 26, 2018	34.04	34.35	34.04	34.15	172,332	+0.05(+0.14%)
Mar 23, 2018	34.02	34.14	33.80	34.10	48,478	+0.25(+0.75%)
Mar 22, 2018	33.73	34.00	33.73	33.85	32,766	-0.17(-0.50%)
Mar 21, 2018	33.75	34.06	33.62	34.02	42,877	+0.31(+0.92%)
Mar 20, 2018	33.70	33.81	33.54	33.70	74,464	-0.15(-0.45%)
Mar 19, 2018	33.76	34.02	33.71	33.86	57,499	+0.03(+0.10%)
Mar 16, 2018	33.79	33.90	33.70	33.82	28,515	-0.17(-0.51%)
Mar 15, 2018	34.02	34.09	33.75	34.00	53,989	-0.11(-0.33%)
Mar 14, 2018	34.03	34.26	34.01	34.11	82,210	+0.03(+0.08%)
Mar 13, 2018	33.91	34.20	33.91	34.08	143,157	+0.16(+0.47%)
Mar 12, 2018	33.79	34.03	33.79	33.92	75,773	+0.03(+0.08%)
Mar 09, 2018	33.83	33.97	33.75	33.89	224,418	-0.05(-0.14%)
Mar 08, 2018	34.03	34.08	33.80	33.94	75,520	-0.17(-0.50%)
Mar 07, 2018		34.21	34.00	34.11	68,382	+0.06(+0.17%)
Mar 06, 2018	33.99	34.13	33.93	34.05	49,323	+0.18(+0.53%)
Mar 05, 2018	33.86	33.96	33.74	33.87	40,878	+0.01(+0.03%)
Mar 02, 2018	33.84	33.98	33.72	33.86	342,208	+0.05(+0.14%)

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.