Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	32.85	32.85	32.58	32.61	479,959	-0.30(-0.90%)
May 30, 2018	32.60	32.98	32.60	32.91	307,455	+0.49(+1.51%)
May 29, 2018	32.55	32.67	32.29	32.42	577,978	-0.34(-1.04%)
May 25, 2018		32.76	32.76	32.76	0	-0.16(-0.48%)
May 24, 2018	32.95	32.96	32.75	32.92	267,565	-0.07(-0.20%)
May 23, 2018	32.83	32.99	32.76	32.98	290,249	-0.00(-0.01%)
May 22, 2018	33.20	33.24	32.98	32.99	326,123	-0.14(-0.42%)
May 21, 2018	33.04	33.18	33.04	33.13	270,585	+0.27(+0.82%)
May 18, 2018	32.94	32.95	32.86	32.86	230,994	-0.12(-0.37%)
May 17, 2018	32.90	33.11	32.88	32.98	271,695	+0.09(+0.27%)
May 16, 2018	32.74	32.97	32.74	32.89	311,772	+0.16(+0.48%)
May 15, 2018	32.71	32.78	32.64	32.74	318,317	-0.15(-0.45%)
May 14, 2018	32.87	32.97	32.82	32.88	337,350	+0.11(+0.35%)
May 11, 2018	32.76	32.81	32.70	32.77	305,818	+0.06(+0.19%)
May 10, 2018	32.48	32.74	32.47	32.71	253,145	+0.32(+1.00%)
May 09, 2018	32.19	32.44	32.18	32.39	254,072	+0.31(+0.95%)
May 08, 2018	32.05	32.10	31.92	32.08	371,282	-0.02(-0.05%)
May 07, 2018	32.19	32.29	32.04	32.10	307,962	+0.01(+0.03%)
May 04, 2018	31.60	32.19	31.51	32.09	305,599	+0.37(+1.16%)
May 03, 2018	31.74	31.79	31.33	31.72	464,791	-0.11(-0.34%)
May 02, 2018	31.92	32.11	31.79	31.83	237,596	-0.16(-0.49%)
May 01, 2018	31.94	31.99	31.70	31.99	371,837	-0.05(-0.16%)
Apr 30, 2018	32.34	32.47	32.04	32.04	233,909	-0.26(-0.81%)
Apr 27, 2018	32.29	32.38	32.19	32.30	436,975	-0.02(-0.05%)
Apr 26, 2018	32.17	32.42	32.13	32.32	258,931	+0.20(+0.63%)
Apr 25, 2018	31.99	32.18	31.85	32.12	643,728	+0.13(+0.41%)
Apr 24, 2018	32.46	32.51	31.84	31.99	307,126	-0.31(-0.97%)
Apr 23, 2018	32.28	32.39	32.19	32.30	284,095	+0.04(+0.14%)
Apr 20, 2018	32.53	32.53	32.14	32.26	321,087	-0.24(-0.75%)
Apr 19, 2018	32.60	32.63	32.38	32.50	310,440	-0.19(-0.59%)
Apr 18, 2018	32.71	32.82	32.68	32.69	291,357	+0.04(+0.13%)
Apr 17, 2018	32.60	32.72	32.57	32.65	337,448	+0.25(+0.78%)
Apr 16, 2018	32.29	32.53	32.20	32.40	412,258	+0.29(+0.90%)
Apr 13, 2018	32.33	32.33	32.00	32.11	384,671	-0.04(-0.14%)
Apr 12, 2018	32.08	32.27	32.06	32.15	288,438	+0.22(+0.68%)
Apr 11, 2018	31.85	32.09	31.77	31.93	330,833	-0.10(-0.33%)
Apr 10, 2018	31.89	32.16	31.83	32.04	991,378	+0.54(+1.72%)
Apr 09, 2018	31.60	31.95	31.50	31.50	381,321	+0.09(+0.28%)
Apr 06, 2018	31.77	32.02	31.21	31.41	286,313	-0.67(-2.09%)
Apr 05, 2018	31.95	32.17	31.92	32.08	319,200	+0.28(+0.88%)
Apr 04, 2018	31.00	31.86	31.00	31.80	322,468	+0.35(+1.11%)
Apr 03, 2018	31.17	31.50	31.01	31.45	966,778	+0.44(+1.41%)
Apr 02, 2018	31.62	31.66	30.69	31.02	451,855	-0.70(-2.20%)
Mar 29, 2018		31.71	31.71	31.71	0	+0.44(+1.40%)
Mar 28, 2018	31.37	31.55	31.23	31.28	324,089	-0.05(-0.17%)
Mar 27, 2018	31.86	31.93	31.18	31.33	347,455	-0.43(-1.35%)
Mar 26, 2018	31.38	31.76	31.17	31.76	703,884	+0.79(+2.56%)
Mar 23, 2018	31.60	31.71	30.94	30.96	1,427,864	-0.58(-1.85%)
Mar 22, 2018	32.05	32.15	31.55	31.55	281,236	-0.78(-2.40%)
Mar 21, 2018	32.29	32.63	32.27	32.33	334,829	+0.04(+0.14%)
Mar 20, 2018	32.31	32.37	32.24	32.28	303,995	+0.03(+0.11%)
Mar 19, 2018	32.57	32.58	32.07	32.25	330,108	-0.38(-1.18%)
Mar 16, 2018	32.57	32.78	32.57	32.63	310,158	+0.09(+0.28%)
Mar 15, 2018	32.67	32.72	32.49	32.54	237,460	-0.06(-0.19%)
Mar 14, 2018	32.95	32.95	32.54	32.60	256,618	-0.23(-0.69%)
Mar 13, 2018	33.16	33.20	32.75	32.83	337,311	-0.17(-0.50%)
Mar 12, 2018	33.09	33.17	32.94	32.99	268,924	-0.04(-0.13%)
Mar 09, 2018	32.73	33.04	32.67	33.03	246,854	+0.51(+1.58%)
Mar 08, 2018	32.54	32.57	32.34	32.52	264,971	+0.10(+0.29%)
Mar 07, 2018		32.48	32.20	32.43	226,543	-0.12(-0.37%)
Mar 06, 2018	32.58	32.58	32.36	32.55	420,316	+0.06(+0.19%)
Mar 05, 2018	31.97	32.54	31.97	32.49	500,998	+0.34(+1.05%)
Mar 02, 2018	31.73	32.18	31.64	32.15	787,331	+0.21(+0.65%)

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.