Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	33.53	33.53	33.14	33.14	9,565	-0.39(-1.16%)
May 30, 2018	33.20	33.61	33.20	33.53	38,568	+0.50(+1.51%)
May 29, 2018	33.10	33.26	33.02	33.03	5,367	-0.21(-0.63%)
May 25, 2018		33.24	33.24	33.24	0	-0.01(-0.03%)
May 24, 2018	33.36	33.36	33.06	33.25	5,150	+0.04(+0.12%)
May 23, 2018	33.02	33.21	33.02	33.21	53,346	-0.06(-0.19%)
May 22, 2018	33.39	33.49	33.27	33.27	12,770	+0.01(+0.04%)
May 21, 2018	33.34	33.34	33.24	33.26	12,403	+0.23(+0.68%)
May 18, 2018	33.10	33.12	33.01	33.03	4,936	-0.17(-0.50%)
May 17, 2018	32.98	33.35	32.98	33.20	11,424	+0.07(+0.21%)
May 16, 2018	33.02	33.26	33.01	33.13	24,330	+0.30(+0.91%)
May 15, 2018	32.80	32.92	32.75	32.83	26,032	-0.22(-0.66%)
May 14, 2018	33.02	33.13	32.89	33.05	16,188	+0.14(+0.43%)
May 11, 2018	32.98	33.01	32.89	32.91	9,007	+0.02(+0.08%)
May 10, 2018	32.89	32.89	32.65	32.88	14,251	+0.29(+0.88%)
May 09, 2018	32.29	32.68	32.29	32.60	14,558	+0.30(+0.92%)
May 08, 2018	32.32	32.37	32.28	32.30	4,687	-0.06(-0.19%)
May 07, 2018	32.23	32.36	32.23	32.36	1,542	+0.13(+0.40%)
May 04, 2018	31.57	32.30	31.57	32.23	10,361	+0.27(+0.84%)
May 03, 2018	31.81	31.96	31.57	31.96	10,025	+0.04(+0.11%)
May 02, 2018	32.17	32.23	31.92	31.92	9,217	-0.24(-0.74%)
May 01, 2018	32.27	32.27	31.93	32.16	78,247	+0.15(+0.47%)
Apr 30, 2018	32.33	32.43	32.00	32.01	13,441	-0.37(-1.14%)
Apr 27, 2018	32.37	32.49	32.36	32.38	4,473	-0.15(-0.46%)
Apr 26, 2018	32.24	32.64	32.24	32.53	14,379	+0.22(+0.67%)
Apr 25, 2018	32.08	32.43	32.08	32.31	7,332	+0.18(+0.58%)
Apr 24, 2018	32.58	32.69	32.11	32.13	14,800	-0.45(-1.38%)
Apr 23, 2018	32.75	32.75	32.47	32.58	16,289	+0.01(+0.05%)
Apr 20, 2018	32.68	32.87	32.54	32.57	14,311	-0.26(-0.81%)
Apr 19, 2018	32.90	32.90	32.66	32.83	5,775	-0.33(-1.00%)
Apr 18, 2018	33.19	33.20	33.01	33.16	10,944	+0.05(+0.15%)
Apr 17, 2018	32.94	33.11	32.94	33.11	8,918	+0.38(+1.16%)
Apr 16, 2018	32.75	32.84	32.73	32.73	7,468	+0.30(+0.92%)
Apr 13, 2018	32.63	32.68	32.43	32.43	4,979	-0.14(-0.43%)
Apr 12, 2018	32.66	32.76	32.52	32.57	12,423	+0.19(+0.60%)
Apr 11, 2018	32.47	32.54	32.38	32.38	8,157	-0.12(-0.38%)
Apr 10, 2018	32.63	32.72	32.19	32.50	65,158	+0.43(+1.34%)
Apr 09, 2018	32.50	32.53	32.07	32.07	24,600	-0.01(-0.03%)
Apr 06, 2018	32.69	32.69	31.95	32.08	164,575	-0.74(-2.25%)
Apr 05, 2018	33.50	33.50	32.60	32.82	27,046	+0.53(+1.64%)
Apr 04, 2018	32.33	32.43	32.20	32.29	36,299	+0.07(+0.21%)
Apr 03, 2018		32.34	32.19	32.22	19,358	+0.18(+0.57%)
Apr 02, 2018	32.50	32.50	32.00	32.04	17,879	-0.40(-1.24%)
Mar 29, 2018		32.44	32.44	32.44	0	+0.21(+0.65%)
Mar 28, 2018	32.15	32.35	32.15	32.23	3,875	+0.02(+0.06%)
Mar 27, 2018	32.61	32.63	32.21	32.21	46,844	-0.33(-1.00%)
Mar 26, 2018	32.28	32.54	32.27	32.54	8,280	+0.29(+0.90%)
Mar 23, 2018	32.49	32.49	32.25	32.25	33,026	-0.29(-0.89%)
Mar 22, 2018	32.69	32.75	32.51	32.54	7,382	-0.27(-0.81%)
Mar 21, 2018	32.73	32.93	32.73	32.81	11,753	-0.02(-0.06%)
Mar 20, 2018	32.85	32.89	32.78	32.82	16,754	+0.08(+0.26%)
Mar 19, 2018	32.79	32.79	32.56	32.74	3,871	-0.23(-0.70%)
Mar 16, 2018	32.90	32.97	32.89	32.97	3,137	+0.16(+0.49%)
Mar 15, 2018	32.80	32.89	32.74	32.81	14,830	-0.05(-0.14%)
Mar 14, 2018	33.08	33.10	32.82	32.85	9,951	-0.14(-0.41%)
Mar 13, 2018	33.11	33.12	32.89	32.99	10,684	+0.10(+0.30%)
Mar 12, 2018	32.98	33.01	32.89	32.89	5,094	-0.09(-0.29%)
Mar 09, 2018	32.95	32.98	32.89	32.98	4,585	+0.19(+0.56%)
Mar 08, 2018	33.03	33.03	32.78	32.80	10,276	-0.03(-0.09%)
Mar 07, 2018		32.92		32.83	68,640	+0.07(+0.22%)
Mar 06, 2018	32.51	32.76	32.51	32.76	7,537	+0.31(+0.95%)
Mar 05, 2018	32.33	32.56	32.21	32.45	113,902	+0.06(+0.19%)
Mar 02, 2018	31.75	32.39	31.75	32.39	15,929	+0.46(+1.46%)

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.