Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	32.72	33.05	32.46	32.50	281,963	-0.23(-0.70%)
May 30, 2018	32.42	32.84	32.34	32.73	271,618	+0.57(+1.76%)
May 29, 2018	32.77	32.89	31.95	32.17	425,798	-0.76(-2.32%)
May 25, 2018		32.93	32.93	32.93	0	+0.08(+0.23%)
May 24, 2018	32.98	32.98	32.24	32.85	176,974	-0.22(-0.67%)
May 23, 2018	33.20	33.20	32.87	33.08	193,108	-0.14(-0.41%)
May 22, 2018	33.06	33.50	33.06	33.21	244,235	+0.31(+0.93%)
May 21, 2018	32.68	33.02	32.66	32.91	402,684	+0.28(+0.87%)
May 18, 2018	33.25	33.32	32.61	32.63	391,020	-0.45(-1.36%)
May 17, 2018	32.72	33.25	32.56	33.08	263,363	+0.28(+0.86%)
May 16, 2018	32.48	32.96	32.32	32.79	347,079	+0.37(+1.16%)
May 15, 2018	31.89	32.53	31.89	32.42	379,693	+0.47(+1.48%)
May 14, 2018	31.99	32.18	31.85	31.94	318,795	-0.03(-0.10%)
May 11, 2018	31.84	32.14	31.84	31.98	228,238	+0.15(+0.48%)
May 10, 2018	31.88	31.94	31.68	31.82	324,823	-0.15(-0.45%)
May 09, 2018	31.88	32.22	31.61	31.97	279,820	+0.18(+0.55%)
May 08, 2018	31.33	31.82	31.13	31.79	225,064	+0.50(+1.61%)
May 07, 2018	31.30	31.50	30.90	31.29	296,350	+0.16(+0.51%)
May 04, 2018	30.70	31.39	30.62	31.13	249,139	+0.33(+1.09%)
May 03, 2018	31.12	31.14	30.70	30.79	387,700	-0.48(-1.53%)
May 02, 2018	31.13	32.09	30.78	31.27	621,506	+0.02(+0.07%)
May 01, 2018	30.38	31.36	30.04	31.25	720,137	+0.71(+2.31%)
Apr 30, 2018	31.59	31.59	30.53	30.54	872,568	-0.87(-2.78%)
Apr 27, 2018	31.73	32.27	31.26	31.42	716,999	-0.87(-2.68%)
Apr 26, 2018	33.89	33.96	31.66	32.28	630,713	-1.73(-5.09%)
Apr 25, 2018	33.96	34.35	33.58	34.01	287,700	+0.06(+0.18%)
Apr 24, 2018	33.66	34.23	33.57	33.95	376,186	+0.27(+0.79%)
Apr 23, 2018	33.51	33.86	33.42	33.69	366,590	+0.33(+1.00%)
Apr 20, 2018	33.13	33.57	33.11	33.35	421,553	+0.11(+0.32%)
Apr 19, 2018	32.82	33.39	32.82	33.25	304,519	+0.41(+1.25%)
Apr 18, 2018	33.06	33.18	32.78	32.84	335,878	-0.10(-0.30%)
Apr 17, 2018	33.29	33.32	32.59	32.94	307,259	-0.22(-0.66%)
Apr 16, 2018	32.97	33.22	32.64	33.16	283,333	+0.32(+0.97%)
Apr 13, 2018	33.46	33.46	32.72	32.84	316,589	-0.43(-1.30%)
Apr 12, 2018	33.03	33.48	32.55	33.27	493,049	+0.39(+1.18%)
Apr 11, 2018	32.78	33.05	32.42	32.88	632,820	-0.01(-0.02%)
Apr 10, 2018	32.15	33.00	31.90	32.89	820,655	+1.21(+3.81%)
Apr 09, 2018	32.12	32.49	31.66	31.68	397,691	-0.18(-0.57%)
Apr 06, 2018	32.40	32.56	31.48	31.86	344,058	-0.80(-2.44%)
Apr 05, 2018	32.55	32.72	32.15	32.66	197,529	+0.29(+0.89%)
Apr 04, 2018	31.45	32.50	31.45	32.37	279,607	+0.46(+1.45%)
Apr 03, 2018	31.58	32.00	31.45	31.91	335,741	+0.49(+1.55%)
Apr 02, 2018	31.77	32.10	30.88	31.42	394,023	-0.44(-1.38%)
Mar 29, 2018		31.86	31.86	31.86	0	-0.05(-0.14%)
Mar 28, 2018	31.66	32.19	31.44	31.91	230,968	+0.29(+0.91%)
Mar 27, 2018	32.43	32.55	31.48	31.62	396,682	-0.68(-2.12%)
Mar 26, 2018	31.86	32.31	31.86	32.31	436,900	+1.00(+3.18%)
Mar 23, 2018	32.78	32.79	31.01	31.31	653,708	-1.43(-4.36%)
Mar 22, 2018	33.31	33.44	32.64	32.74	387,909	-0.87(-2.58%)
Mar 21, 2018	33.51	34.04	33.38	33.60	339,823	+0.05(+0.14%)
Mar 20, 2018	33.64	33.73	33.41	33.56	456,291	-0.04(-0.11%)
Mar 19, 2018	33.51	33.68	32.89	33.60	552,127	+0.07(+0.20%)
Mar 16, 2018	33.22	33.84	33.06	33.53	1,366,826	+0.33(+1.01%)
Mar 15, 2018	32.91	33.24	32.66	33.19	528,889	+0.27(+0.83%)
Mar 14, 2018	33.50	33.50	32.78	32.92	281,670	-0.46(-1.37%)
Mar 13, 2018	33.73	33.73	33.20	33.38	329,786	-0.14(-0.43%)
Mar 12, 2018	33.66	33.71	33.06	33.52	250,244	-0.05(-0.16%)
Mar 09, 2018	33.50	33.68	32.98	33.57	343,717	+0.40(+1.19%)
Mar 08, 2018	33.72	33.72	32.94	33.18	386,342	-0.49(-1.44%)
Mar 07, 2018	32.97	33.76	32.62	33.66	333,199	+0.39(+1.16%)
Mar 06, 2018	32.94	33.42	32.61	33.28	306,194	+0.33(+1.01%)
Mar 05, 2018	32.31	33.19	31.90	32.94	301,861	+0.37(+1.14%)
Mar 02, 2018	31.79	32.69	31.56	32.57	368,675	+0.48(+1.49%)

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.