Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	31.78	31.89	31.61	31.65	1,124,332	-0.19(-0.60%)
May 30, 2018	31.76	31.93	31.74	31.84	49,722	+0.22(+0.69%)
May 29, 2018	31.72	31.84	31.46	31.62	127,765	-0.28(-0.88%)
May 25, 2018		31.90	31.90	31.90	0	+0.01(+0.03%)
May 24, 2018	31.95	31.99	31.63	31.89	85,489	-0.06(-0.19%)
May 23, 2018	31.66	31.97	31.65	31.95	43,236	+0.05(+0.16%)
May 22, 2018	31.98	32.07	31.86	31.90	102,828	+0.03(+0.08%)
May 21, 2018	31.82	32.01	31.76	31.87	89,594	+0.24(+0.75%)
May 18, 2018	31.72	31.75	31.59	31.64	30,471	-0.19(-0.60%)
May 17, 2018	31.91	32.07	31.73	31.83	42,387	-0.23(-0.71%)
May 16, 2018	31.92	32.08	31.87	32.06	47,533	+0.19(+0.60%)
May 15, 2018	31.90	31.90	31.66	31.87	58,031	-0.24(-0.76%)
May 14, 2018	32.12	32.32	32.06	32.11	105,991	+0.03(+0.11%)
May 11, 2018	32.15	32.22	32.00	32.08	32,332	-0.05(-0.16%)
May 10, 2018	31.81	32.14	31.81	32.13	49,753	+0.45(+1.43%)
May 09, 2018	31.45	31.69	31.32	31.67	91,958	+0.25(+0.81%)
May 08, 2018	31.33	31.47	31.19	31.42	64,993	-0.02(-0.06%)
May 07, 2018	31.39	31.56	31.36	31.44	55,938	+0.16(+0.50%)
May 04, 2018	30.70	31.35	30.68	31.28	34,926	+0.48(+1.56%)
May 03, 2018	30.71	30.89	30.35	30.80	71,283	-0.06(-0.20%)
May 02, 2018	31.14	31.14	30.82	30.86	37,953	-0.18(-0.59%)
May 01, 2018	30.78	31.06	30.63	31.04	45,970	+0.17(+0.57%)
Apr 30, 2018	31.15	31.31	30.85	30.87	65,083	-0.23(-0.73%)
Apr 27, 2018	31.38	31.38	30.97	31.10	53,387	+0.03(+0.11%)
Apr 26, 2018	30.99	31.16	30.86	31.06	73,182	+0.29(+0.94%)
Apr 25, 2018	30.75	30.84	30.42	30.77	65,008	+0.09(+0.28%)
Apr 24, 2018	31.07	31.25	30.55	30.69	146,856	-0.23(-0.73%)
Apr 23, 2018	31.12	31.19	30.79	30.91	34,697	-0.15(-0.48%)
Apr 20, 2018	31.35	31.35	30.92	31.06	106,809	-0.32(-1.03%)
Apr 19, 2018	31.68	31.68	31.30	31.39	98,428	-0.55(-1.72%)
Apr 18, 2018	32.00	32.05	31.76	31.94	71,411	-0.22(-0.68%)
Apr 17, 2018	31.88	32.22	31.83	32.15	94,482	+0.46(+1.45%)
Apr 16, 2018	31.62	31.77	31.47	31.70	57,969	+0.24(+0.76%)
Apr 13, 2018	31.79	31.79	31.30	31.46	71,645	-0.17(-0.52%)
Apr 12, 2018	31.41	31.71	31.41	31.62	147,133	+0.36(+1.15%)
Apr 11, 2018	31.20	31.46	31.18	31.26	111,052	-0.10(-0.31%)
Apr 10, 2018	31.14	31.49	31.06	31.36	60,824	+0.73(+2.37%)
Apr 09, 2018	30.72	31.23	30.63	30.63	37,785	+0.11(+0.36%)
Apr 06, 2018				30.52	89,966	-0.73(-2.33%)
Apr 05, 2018	31.31	31.38	31.11	31.25	56,754	+0.14(+0.45%)
Apr 04, 2018	30.16	31.23	30.16	31.11	257,155	+0.38(+1.22%)
Apr 03, 2018	30.61	30.78	30.29	30.74	61,886	+0.34(+1.12%)
Apr 02, 2018	31.22	31.23	30.07	30.40	118,786	-0.86(-2.77%)
Mar 29, 2018		31.26	31.26	31.26	0	+0.54(+1.76%)
Mar 28, 2018	30.93	31.05	30.60	30.72	71,601	-0.24(-0.76%)
Mar 27, 2018	31.81	31.90	30.83	30.96	199,908	-0.68(-2.15%)
Mar 26, 2018	31.03	31.66	30.90	31.64	53,712	+1.06(+3.45%)
Mar 23, 2018	31.30	31.42	30.57	30.58	91,123	-0.67(-2.15%)
Mar 22, 2018	31.59	31.79	31.25	31.25	169,442	-0.76(-2.38%)
Mar 21, 2018	32.01	32.36	31.93	32.02	136,011	-0.03(-0.11%)
Mar 20, 2018	32.10	32.16	31.97	32.05	38,261	-0.12(-0.38%)
Mar 19, 2018	32.50	32.50	31.91	32.17	63,907	-0.47(-1.44%)
Mar 16, 2018	32.73	32.84	32.64	32.64	42,073	-0.02(-0.05%)
Mar 15, 2018	32.78	32.87	32.59	32.66	66,999	-0.05(-0.16%)
Mar 14, 2018	33.00	33.00	32.61	32.71	68,609	-0.04(-0.13%)
Mar 13, 2018	33.25	33.38	32.66	32.76	82,366	-0.38(-1.15%)
Mar 12, 2018	33.09	33.18	32.94	33.14	87,691	+0.14(+0.42%)
Mar 09, 2018	32.63	33.00	32.62	33.00	66,092	+0.56(+1.71%)
Mar 08, 2018	32.47	32.51	32.24	32.44	148,172	+0.05(+0.16%)
Mar 07, 2018	32.10	32.42	32.03	32.39	52,873	+0.10(+0.30%)
Mar 06, 2018	32.38	32.46	32.17	32.30	92,676	+0.09(+0.27%)
Mar 05, 2018	31.76	32.28	31.75	32.21	46,560	+0.33(+1.04%)
Mar 02, 2018	31.25	31.90	31.23	31.88	126,587	+0.32(+1.02%)

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.