Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	33.01	33.01	32.73	32.77	477,682	-0.30(-0.90%)
May 30, 2018	32.75	33.14	32.75	33.07	305,996	+0.49(+1.51%)
May 29, 2018	32.71	32.82	32.44	32.58	575,235	-0.34(-1.04%)
May 25, 2018		32.92	32.92	32.92	0	-0.16(-0.48%)
May 24, 2018	33.10	33.12	32.90	33.08	266,295	-0.07(-0.20%)
May 23, 2018	32.99	33.15	32.92	33.14	288,872	-0.00(-0.01%)
May 22, 2018	33.36	33.40	33.14	33.15	324,576	-0.14(-0.42%)
May 21, 2018	33.20	33.34	33.20	33.29	269,301	+0.27(+0.82%)
May 18, 2018	33.09	33.11	33.01	33.01	229,898	-0.12(-0.37%)
May 17, 2018	33.06	33.27	33.04	33.14	270,405	+0.09(+0.27%)
May 16, 2018	32.89	33.13	32.89	33.05	310,292	+0.16(+0.48%)
May 15, 2018	32.87	32.94	32.80	32.89	316,806	-0.15(-0.45%)
May 14, 2018	33.02	33.13	32.98	33.04	335,749	+0.11(+0.35%)
May 11, 2018	32.92	32.97	32.86	32.93	304,366	+0.06(+0.19%)
May 10, 2018	32.64	32.89	32.63	32.87	251,943	+0.32(+1.00%)
May 09, 2018	32.34	32.59	32.33	32.54	252,866	+0.31(+0.95%)
May 08, 2018	32.21	32.25	32.07	32.23	369,520	-0.02(-0.05%)
May 07, 2018	32.34	32.44	32.20	32.25	306,500	+0.01(+0.03%)
May 04, 2018	31.75	32.34	31.67	32.24	304,149	+0.37(+1.17%)
May 03, 2018	31.89	31.94	31.48	31.87	462,585	-0.11(-0.34%)
May 02, 2018	32.08	32.26	31.94	31.98	236,468	-0.16(-0.49%)
May 01, 2018	32.09	32.15	31.85	32.14	370,072	-0.05(-0.16%)
Apr 30, 2018	32.50	32.63	32.19	32.19	232,799	-0.26(-0.81%)
Apr 27, 2018	32.44	32.53	32.34	32.45	434,902	-0.02(-0.05%)
Apr 26, 2018	32.32	32.57	32.29	32.47	257,702	+0.20(+0.63%)
Apr 25, 2018	32.15	32.33	32.00	32.27	640,673	+0.13(+0.41%)
Apr 24, 2018	32.61	32.66	31.99	32.14	305,669	-0.32(-0.97%)
Apr 23, 2018	32.44	32.54	32.34	32.45	282,747	+0.04(+0.14%)
Apr 20, 2018	32.68	32.68	32.30	32.41	319,563	-0.25(-0.75%)
Apr 19, 2018	32.76	32.78	32.54	32.66	308,967	-0.19(-0.59%)
Apr 18, 2018	32.87	32.98	32.84	32.85	289,975	+0.04(+0.13%)
Apr 17, 2018	32.75	32.87	32.72	32.80	335,846	+0.25(+0.78%)
Apr 16, 2018	32.44	32.68	32.36	32.55	410,302	+0.29(+0.90%)
Apr 13, 2018	32.48	32.48	32.15	32.26	382,846	-0.04(-0.14%)
Apr 12, 2018	32.23	32.42	32.22	32.30	287,069	+0.22(+0.68%)
Apr 11, 2018	32.01	32.24	31.92	32.09	329,263	-0.11(-0.33%)
Apr 10, 2018	32.04	32.31	31.98	32.19	986,673	+0.54(+1.72%)
Apr 09, 2018	31.75	32.10	31.65	31.65	379,511	+0.09(+0.28%)
Apr 06, 2018	31.92	32.17	31.36	31.56	284,954	-0.68(-2.09%)
Apr 05, 2018	32.10	32.32	32.07	32.23	317,685	+0.28(+0.88%)
Apr 04, 2018	31.15	32.02	31.15	31.95	320,938	+0.35(+1.11%)
Apr 03, 2018	31.32	31.65	31.16	31.60	962,190	+0.44(+1.41%)
Apr 02, 2018	31.77	31.81	30.84	31.16	449,711	-0.70(-2.20%)
Mar 29, 2018		31.87	31.87	31.87	0	+0.44(+1.39%)
Mar 28, 2018	31.52	31.70	31.38	31.43	322,551	-0.05(-0.17%)
Mar 27, 2018	32.02	32.09	31.33	31.48	345,806	-0.43(-1.35%)
Mar 26, 2018	31.53	31.91	31.32	31.91	700,544	+0.80(+2.56%)
Mar 23, 2018	31.75	31.86	31.09	31.11	1,421,087	-0.59(-1.85%)
Mar 22, 2018	32.20	32.30	31.70	31.70	279,901	-0.78(-2.40%)
Mar 21, 2018	32.44	32.79	32.43	32.48	333,240	+0.04(+0.14%)
Mar 20, 2018	32.46	32.52	32.39	32.44	302,552	+0.04(+0.11%)
Mar 19, 2018	32.73	32.73	32.22	32.40	328,542	-0.39(-1.18%)
Mar 16, 2018	32.73	32.94	32.73	32.79	308,686	+0.09(+0.28%)
Mar 15, 2018	32.83	32.88	32.64	32.69	236,332	-0.06(-0.19%)
Mar 14, 2018	33.10	33.10	32.69	32.76	255,398	-0.23(-0.69%)
Mar 13, 2018	33.31	33.36	32.90	32.98	335,708	-0.17(-0.50%)
Mar 12, 2018	33.24	33.33	33.09	33.15	267,646	-0.04(-0.13%)
Mar 09, 2018	32.89	33.20	32.83	33.19	245,681	+0.51(+1.58%)
Mar 08, 2018	32.69	32.72	32.50	32.68	263,712	+0.10(+0.29%)
Mar 07, 2018		32.63	32.36	32.58	225,467	-0.12(-0.37%)
Mar 06, 2018	32.74	32.74	32.51	32.70	418,318	+0.06(+0.19%)
Mar 05, 2018	32.12	32.70	32.12	32.64	498,616	+0.34(+1.05%)
Mar 02, 2018	31.88	32.34	31.80	32.30	783,589	+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.