Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	34.09	34.09	33.54	33.58	43,475	-0.57(-1.68%)
May 30, 2018	33.82	34.26	33.82	34.15	133,175	+0.41(+1.21%)
May 29, 2018	33.75	33.77	33.54	33.74	36,586	-0.22(-0.65%)
May 25, 2018		33.96	33.96	33.96	0	+0.30(+0.88%)
May 24, 2018	33.67	33.71	33.46	33.67	45,506	-0.01(-0.04%)
May 23, 2018	33.73	33.75	33.54	33.68	37,426	-0.08(-0.25%)
May 22, 2018	34.00	34.00	33.76	33.76	53,174	-0.16(-0.48%)
May 21, 2018	33.89	34.01	33.85	33.93	68,581	+0.18(+0.53%)
May 18, 2018	33.69	33.82	33.64	33.75	64,049	+0.03(+0.08%)
May 17, 2018	33.47	33.76	33.45	33.72	114,403	+0.24(+0.71%)
May 16, 2018	33.25	33.56	33.25	33.48	188,005	+0.31(+0.94%)
May 15, 2018	33.24	33.29	33.15	33.17	117,204	-0.20(-0.61%)
May 14, 2018	33.21	33.42	33.21	33.38	48,149	+0.24(+0.72%)
May 11, 2018	32.88	33.17	32.51	33.14	159,875	+0.40(+1.22%)
May 10, 2018	32.40	32.77	32.40	32.74	36,357	+0.44(+1.35%)
May 09, 2018	32.32	32.34	32.05	32.30	148,847	+0.03(+0.09%)
May 08, 2018	32.38	32.41	32.19	32.27	49,233	-0.17(-0.54%)
May 07, 2018	32.56	32.64	32.36	32.44	245,329	-0.07(-0.23%)
May 04, 2018	32.26	32.65	32.11	32.52	57,018	+0.20(+0.62%)
May 03, 2018	32.31	32.36	31.81	32.32	51,351	-0.15(-0.45%)
May 02, 2018	32.29	32.68	32.29	32.46	874,041	+0.09(+0.27%)
May 01, 2018	32.20	32.40	32.16	32.38	973,496	+0.16(+0.51%)
Apr 30, 2018	32.70	32.70	32.21	32.21	111,435	-0.40(-1.22%)
Apr 27, 2018	32.24	32.63	32.24	32.61	116,852	+0.37(+1.14%)
Apr 26, 2018	32.34	32.37	32.21	32.24	39,830	-0.19(-0.58%)
Apr 25, 2018	32.15	32.52	32.04	32.43	88,641	+0.24(+0.74%)
Apr 24, 2018	32.35	32.48	32.01	32.19	672,859	-0.09(-0.27%)
Apr 23, 2018	32.28	32.32	32.14	32.28	49,600	+0.02(+0.07%)
Apr 20, 2018	32.39	32.39	32.16	32.25	100,611	-0.16(-0.48%)
Apr 19, 2018	32.55	32.61	32.36	32.41	44,997	-0.18(-0.55%)
Apr 18, 2018	32.46	32.72	32.46	32.59	52,711	+0.18(+0.56%)
Apr 17, 2018	32.26	32.42	32.26	32.41	47,604	+0.46(+1.43%)
Apr 16, 2018	31.68	32.07	31.60	31.95	63,525	+0.48(+1.52%)
Apr 13, 2018	31.61	31.61	31.41	31.47	44,585	-0.12(-0.37%)
Apr 12, 2018	31.36	31.61	31.36	31.59	223,405	+0.35(+1.11%)
Apr 11, 2018	31.27	31.36	31.20	31.24	12,280	-0.21(-0.68%)
Apr 10, 2018	31.33	31.54	31.33	31.45	30,482	+0.25(+0.79%)
Apr 09, 2018	31.37	31.55	31.21	31.21	119,266	+0.02(+0.07%)
Apr 06, 2018	31.57	31.64	31.03	31.19	253,582	-0.62(-1.96%)
Apr 05, 2018	31.60	31.88	31.59	31.81	201,100	+0.23(+0.74%)
Apr 04, 2018	30.80	31.58	30.80	31.58	38,536	+0.43(+1.39%)
Apr 03, 2018	30.78	31.17	30.78	31.14	23,226	+0.56(+1.83%)
Apr 02, 2018	30.98	30.98	30.37	30.58	58,189	-0.43(-1.38%)
Mar 29, 2018		31.01	31.01	31.01	0	+0.12(+0.39%)
Mar 28, 2018	30.86	31.05	30.82	30.89	58,841	+0.09(+0.28%)
Mar 27, 2018	31.13	31.24	30.69	30.81	83,285	-0.32(-1.03%)
Mar 26, 2018	30.91	31.13	30.70	31.13	29,952	+0.44(+1.45%)
Mar 23, 2018	31.11	31.24	30.67	30.68	57,130	-0.37(-1.20%)
Mar 22, 2018	31.44	31.67	31.06	31.06	55,032	-0.60(-1.90%)
Mar 21, 2018	31.73	31.93	31.66	31.66	44,887	-0.05(-0.15%)
Mar 20, 2018	31.59	31.78	31.48	31.71	30,064	-0.07(-0.22%)
Mar 19, 2018	31.99	32.02	31.60	31.78	51,064	-0.33(-1.03%)
Mar 16, 2018	32.19	32.33	32.09	32.11	17,267	-0.02(-0.07%)
Mar 15, 2018	32.04	32.21	32.04	32.13	20,052	+0.13(+0.41%)
Mar 14, 2018	32.21	32.27	31.94	32.00	33,266	-0.11(-0.35%)
Mar 13, 2018	32.27	32.30	32.08	32.11	41,047	-0.18(-0.57%)
Mar 12, 2018	32.56	32.56	32.26	32.29	49,969	-0.23(-0.69%)
Mar 09, 2018	32.26	32.53	32.25	32.52	70,770	+0.35(+1.09%)
Mar 08, 2018	32.44	32.48	32.09	32.17	58,167	-0.15(-0.46%)
Mar 07, 2018		32.31		32.31	29,254	+0.19(+0.59%)
Mar 06, 2018	32.12	32.17	31.86	32.13	28,770	+0.05(+0.15%)
Mar 05, 2018	31.55	32.08	31.52	32.08	35,767	+0.20(+0.63%)
Mar 02, 2018	31.22	31.90	31.21	31.88	39,973	+0.49(+1.56%)

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.