Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	34.37	34.42	34.32	34.40	673,736	+0.07(+0.20%)
May 30, 2018	34.37	34.44	34.29	34.33	784,342	+0.02(+0.06%)
May 29, 2018	34.37	34.47	34.25	34.31	694,623	-0.15(-0.44%)
May 25, 2018		34.46	34.46	34.46	0	-0.16(-0.46%)
May 24, 2018	34.48	34.64	34.45	34.62	479,676	+0.12(+0.35%)
May 23, 2018	34.49	34.57	34.46	34.50	244,430	+0.03(+0.09%)
May 22, 2018	34.49	34.52	34.42	34.47	218,767	+0.01(+0.03%)
May 21, 2018	34.50	34.56	34.44	34.46	247,931	+0.02(+0.06%)
May 18, 2018	34.52	34.54	34.40	34.44	542,955	+0.04(+0.12%)
May 17, 2018	34.43	34.53	34.37	34.40	503,404	-0.04(-0.12%)
May 16, 2018	34.49	34.67	34.24	34.44	898,231	-0.04(-0.12%)
May 15, 2018	34.40	34.49	34.31	34.48	514,877	+0.11(+0.32%)
May 14, 2018	34.32	34.41	34.30	34.37	223,124	+0.09(+0.26%)
May 11, 2018	34.32	34.38	34.25	34.28	247,390	-0.08(-0.23%)
May 10, 2018	34.25	34.40	34.25	34.36	846,449	+0.15(+0.44%)
May 09, 2018	34.30	34.33	34.21	34.21	675,320	-0.04(-0.12%)
May 08, 2018	34.15	34.32	34.15	34.25	753,957	+0.09(+0.26%)
May 07, 2018	34.15	34.23	34.13	34.16	1,401,357	+0.03(+0.09%)
May 04, 2018	34.15	34.41	34.10	34.13	785,096	-0.02(-0.06%)
May 03, 2018	34.27	34.28	34.05	34.15	718,007	-0.13(-0.38%)
May 02, 2018	34.40	34.45	34.27	34.28	1,005,600	-0.13(-0.38%)
May 01, 2018	34.42	34.46	34.31	34.41	708,080	-0.01(-0.03%)
Apr 30, 2018	34.49	34.55	34.38	34.42	926,035	-0.03(-0.09%)
Apr 27, 2018	34.44	34.48	34.35	34.45	440,643	+0.03(+0.09%)
Apr 26, 2018	34.46	34.50	34.42	34.42	713,071	-0.01(-0.03%)
Apr 25, 2018	34.46	34.52	34.41	34.43	1,349,530	-0.02(-0.06%)
Apr 24, 2018	34.47	34.65	34.42	34.45	1,297,298	+0.03(+0.09%)
Apr 23, 2018	34.55	34.63	34.38	34.42	714,289	-0.10(-0.29%)
Apr 20, 2018	34.61	34.65	34.51	34.52	915,789	-0.07(-0.20%)
Apr 19, 2018	34.71	34.72	34.57	34.59	678,560	-0.12(-0.35%)
Apr 18, 2018	34.68	34.78	34.68	34.71	1,729,963	+0.05(+0.14%)
Apr 17, 2018	34.70	34.73	34.66	34.66	1,110,272	-0.01(-0.03%)
Apr 16, 2018	34.72	34.72	34.57	34.67	715,967	+0.01(+0.03%)
Apr 13, 2018	34.73	34.78	34.63	34.66	895,614	+0.00(+0.00%)
Apr 12, 2018	34.72	34.77	34.65	34.66	567,488	-0.03(-0.09%)
Apr 11, 2018	34.60	34.74	34.58	34.69	478,254	+0.03(+0.09%)
Apr 10, 2018	34.49	34.73	34.47	34.66	1,427,360	+0.24(+0.70%)
Apr 09, 2018	34.46	34.46	34.38	34.42	433,993	+0.04(+0.12%)
Apr 06, 2018	34.45	34.57	34.36	34.38	622,981	-0.11(-0.32%)
Apr 05, 2018	34.51	34.58	34.45	34.49	819,084	+0.03(+0.09%)
Apr 04, 2018	34.45	34.54	34.39	34.46	865,364	-0.11(-0.32%)
Apr 03, 2018	34.36	34.57	34.32	34.57	924,688	+0.23(+0.67%)
Apr 02, 2018	34.38	34.44	34.23	34.34	920,287	+0.03(+0.09%)
Mar 29, 2018		34.31	34.31	34.31	0	-0.10(-0.29%)
Mar 28, 2018	34.57	34.60	34.41	34.41	1,966,435	-0.14(-0.41%)
Mar 27, 2018	34.64	34.72	34.52	34.55	734,058	-0.10(-0.29%)
Mar 26, 2018	34.65	34.75	34.53	34.65	1,772,673	+0.19(+0.55%)
Mar 23, 2018	34.67	34.78	34.46	34.46	1,079,365	-0.18(-0.52%)
Mar 22, 2018	34.82	34.83	34.64	34.64	1,277,677	-0.22(-0.63%)
Mar 21, 2018	34.77	34.95	34.70	34.86	355,839	+0.07(+0.20%)
Mar 20, 2018	34.80	34.83	34.74	34.79	430,243	-0.06(-0.17%)
Mar 19, 2018	34.78	34.89	34.65	34.85	583,742	+0.04(+0.11%)
Mar 16, 2018	34.79	34.81	34.74	34.81	1,705,072	+0.05(+0.14%)
Mar 15, 2018	34.82	34.87	34.73	34.76	673,668	-0.04(-0.11%)
Mar 14, 2018	34.85	34.95	34.75	34.80	828,645	+0.01(+0.03%)
Mar 13, 2018	34.72	34.90	34.71	34.79	658,627	+0.08(+0.23%)
Mar 12, 2018	34.90	34.93	34.68	34.71	1,762,947	-0.21(-0.60%)
Mar 09, 2018	34.80	34.99	34.74	34.92	2,111,561	+0.15(+0.43%)
Mar 08, 2018	34.88	34.93	34.74	34.77	563,645	-0.09(-0.26%)
Mar 07, 2018			34.81	34.86	842,042	-0.15(-0.43%)
Mar 06, 2018	34.86	35.01	34.86	35.01	1,050,304	+0.12(+0.34%)
Mar 05, 2018	34.70	34.94	34.70	34.89	1,223,063	+0.19(+0.55%)
Mar 02, 2018	34.77	34.85	34.67	34.70	846,776	-0.05(-0.14%)

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.