Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	30.87	30.98	30.78	30.92	52,092	+0.07(+0.23%)
May 30, 2018	30.70	30.91	30.60	30.85	29,903	+0.11(+0.37%)
May 29, 2018	30.96	31.06	30.60	30.74	53,326	-0.63(-1.99%)
May 25, 2018		31.37	31.37	31.37	0	+0.08(+0.26%)
May 24, 2018	31.27	31.33	31.01	31.29	32,338	-0.13(-0.42%)
May 23, 2018	31.11	31.42	31.07	31.42	111,400	+0.10(+0.32%)
May 22, 2018	31.33	31.44	31.32	31.32	27,532	+0.11(+0.35%)
May 21, 2018	31.21	31.28	31.11	31.21	46,941	+0.23(+0.76%)
May 18, 2018	31.01	31.07	30.90	30.98	46,755	-0.32(-1.03%)
May 17, 2018	31.44	31.49	31.20	31.30	38,208	-0.45(-1.41%)
May 16, 2018	31.64	31.81	31.64	31.74	251,827	+0.37(+1.19%)
May 15, 2018	31.40	31.48	31.27	31.37	51,306	-0.60(-1.88%)
May 14, 2018	32.12	32.18	31.95	31.97	41,357	+0.03(+0.11%)
May 11, 2018	32.09	32.11	31.91	31.94	27,143	-0.02(-0.08%)
May 10, 2018	31.82	32.05	31.76	31.96	44,221	+0.55(+1.74%)
May 09, 2018	31.54	31.54	31.31	31.41	202,459	-0.04(-0.14%)
May 08, 2018	31.41	31.47	31.27	31.46	54,802	+0.19(+0.60%)
May 07, 2018	31.29	31.40	31.20	31.27	56,830	-0.24(-0.75%)
May 04, 2018	31.08	31.66	31.07	31.50	67,762	+0.14(+0.44%)
May 03, 2018	31.47	31.47	31.01	31.37	249,420	-0.10(-0.30%)
May 02, 2018	31.77	31.77	31.43	31.46	84,756	-0.23(-0.73%)
May 01, 2018	31.67	31.69	31.34	31.69	154,401	-0.16(-0.49%)
Apr 30, 2018	32.15	32.15	31.82	31.85	21,015	-0.18(-0.56%)
Apr 27, 2018	32.05	32.05	31.88	32.03	188,303	+0.25(+0.78%)
Apr 26, 2018	31.56	31.79	31.56	31.78	71,580	+0.35(+1.12%)
Apr 25, 2018	31.50	31.54	31.27	31.43	60,525	-0.32(-1.00%)
Apr 24, 2018	32.08	32.11	31.59	31.74	144,443	-0.10(-0.30%)
Apr 23, 2018	32.03	32.07	31.80	31.84	38,081	-0.25(-0.78%)
Apr 20, 2018	32.29	32.30	31.97	32.09	64,654	-0.42(-1.28%)
Apr 19, 2018	32.67	32.76	32.36	32.50	57,820	-0.17(-0.52%)
Apr 18, 2018	32.51	32.72	32.45	32.67	144,114	+0.26(+0.79%)
Apr 17, 2018	32.21	32.47	32.20	32.42	58,384	+0.07(+0.23%)
Apr 16, 2018	32.30	32.36	32.23	32.34	111,290	+0.01(+0.04%)
Apr 13, 2018	32.61	32.61	32.24	32.33	39,276	-0.38(-1.17%)
Apr 12, 2018	32.61	32.77	32.56	32.71	52,282	+0.02(+0.07%)
Apr 11, 2018	32.51	32.73	32.50	32.69	39,882	+0.03(+0.09%)
Apr 10, 2018	32.51	32.69	32.43	32.66	42,494	+0.57(+1.77%)
Apr 09, 2018	32.24	32.40	32.09	32.09	37,667	+0.07(+0.23%)
Apr 06, 2018	32.40	32.43	31.90	32.02	37,198	-0.70(-2.12%)
Apr 05, 2018	32.69	32.86	32.61	32.71	138,677	+0.15(+0.45%)
Apr 04, 2018	31.76	32.56	31.76	32.56	156,183	-0.04(-0.12%)
Apr 03, 2018	32.56	32.63	32.30	32.60	80,956	+0.32(+1.00%)
Apr 02, 2018	32.83	32.83	32.03	32.28	75,910	-0.62(-1.88%)
Mar 29, 2018		32.90	32.90	32.90	0	+0.55(+1.71%)
Mar 28, 2018	32.40	32.53	32.19	32.35	36,263	-0.20(-0.61%)
Mar 27, 2018	33.08	33.15	32.44	32.54	30,646	-0.56(-1.71%)
Mar 26, 2018	32.90	33.11	32.60	33.11	73,017	+1.10(+3.43%)
Mar 23, 2018	32.75	32.83	32.01	32.01	108,633	-0.68(-2.09%)
Mar 22, 2018	33.00	33.13	32.67	32.69	65,616	-1.09(-3.23%)
Mar 21, 2018	33.56	33.85	33.53	33.79	38,270	+0.10(+0.30%)
Mar 20, 2018	33.61	33.75	33.61	33.69	103,081	+0.37(+1.12%)
Mar 19, 2018	33.63	33.63	33.14	33.31	62,357	-0.46(-1.36%)
Mar 16, 2018	33.82	33.82	33.68	33.77	468,322	-0.05(-0.14%)
Mar 15, 2018	33.97	33.97	33.71	33.82	33,678	-0.08(-0.23%)
Mar 14, 2018	34.04	34.04	33.74	33.90	42,420	+0.03(+0.08%)
Mar 13, 2018	34.35	34.35	33.82	33.87	29,811	-0.31(-0.92%)
Mar 12, 2018	34.06	34.21	34.05	34.19	32,700	+0.17(+0.49%)
Mar 09, 2018	33.64	34.03	33.64	34.02	40,666	+0.59(+1.77%)
Mar 08, 2018	33.46	33.51	33.30	33.43	45,560	-0.03(-0.08%)
Mar 07, 2018		33.46	33.14	33.46	49,542	-0.01(-0.03%)
Mar 06, 2018	33.53	33.60	33.39	33.46	26,439	+0.33(+0.99%)
Mar 05, 2018	32.69	33.16	32.69	33.14	51,391	+0.11(+0.34%)
Mar 02, 2018	32.58	33.05	32.44	33.03	49,872	+0.09(+0.26%)

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.