Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	34.50	34.65	33.77	34.11	239,187	-0.27(-0.79%)
May 30, 2018	33.88	34.54	33.82	34.38	251,459	+0.74(+2.20%)
May 29, 2018	33.34	33.72	33.07	33.64	290,439	+0.11(+0.33%)
May 25, 2018		33.53	33.53	33.53	0	+0.33(+0.99%)
May 24, 2018	33.36	33.40	33.00	33.20	381,715	-0.05(-0.15%)
May 23, 2018	33.13	33.41	33.05	33.25	413,890	-0.18(-0.54%)
May 22, 2018	34.23	34.34	33.37	33.43	223,414	-0.79(-2.31%)
May 21, 2018	34.42	34.56	34.16	34.22	126,952	-0.14(-0.41%)
May 18, 2018	34.46	35.20	34.24	34.36	350,142	+0.07(+0.20%)
May 17, 2018	34.29	34.53	34.18	34.29	339,075	+0.07(+0.20%)
May 16, 2018	34.18	34.51	34.03	34.22	308,055	+0.13(+0.38%)
May 15, 2018	34.18	34.26	33.84	34.09	300,150	-0.29(-0.84%)
May 14, 2018	34.28	34.70	34.17	34.38	192,126	+0.18(+0.53%)
May 11, 2018	34.14	34.33	33.98	34.20	369,038	-0.02(-0.06%)
May 10, 2018	33.73	34.62	33.63	34.22	406,767	+0.58(+1.72%)
May 09, 2018	33.63	34.20	33.56	33.64	606,595	+0.14(+0.42%)
May 08, 2018	33.26	33.60	33.17	33.50	341,728	+0.00(+0.00%)
May 07, 2018	33.64	33.84	33.37	33.50	256,667	+0.00(+0.00%)
May 04, 2018	32.81	34.13	32.52	33.50	546,644	+0.73(+2.23%)
May 03, 2018	32.89	33.40	32.77	32.77	389,361	-0.40(-1.21%)
May 02, 2018	32.80	33.66	31.00	33.17	1,336,836	-1.77(-5.07%)
May 01, 2018	34.46	35.59	34.33	34.94	422,979	+0.40(+1.16%)
Apr 30, 2018	34.65	34.69	34.21	34.54	407,998	-0.23(-0.66%)
Apr 27, 2018	34.48	34.99	34.17	34.77	188,297	+0.29(+0.84%)
Apr 26, 2018	34.63	34.83	34.42	34.48	130,677	+0.00(+0.00%)
Apr 25, 2018	34.38	34.67	33.92	34.48	194,345	-0.03(-0.09%)
Apr 24, 2018	34.52	34.62	34.13	34.51	264,180	-0.19(-0.55%)
Apr 23, 2018	34.65	34.92	34.55	34.70	102,812	+0.05(+0.14%)
Apr 20, 2018	34.64	35.04	34.55	34.65	136,113	-0.13(-0.37%)
Apr 19, 2018	34.73	34.96	34.36	34.78	209,594	-0.01(-0.03%)
Apr 18, 2018	34.75	35.18	34.55	34.79	191,179	+0.12(+0.35%)
Apr 17, 2018	34.30	34.80	34.22	34.67	372,884	+0.57(+1.67%)
Apr 16, 2018	34.06	34.32	33.88	34.10	269,031	+0.10(+0.29%)
Apr 13, 2018	34.40	34.42	33.82	34.00	270,888	-0.15(-0.44%)
Apr 12, 2018	34.19	34.60	34.06	34.15	216,257	+0.17(+0.50%)
Apr 11, 2018	33.68	34.22	33.47	33.98	153,080	+0.13(+0.38%)
Apr 10, 2018	34.12	34.15	33.55	33.85	551,022	+0.08(+0.24%)
Apr 09, 2018	33.82	34.16	33.58	33.77	232,759	+0.05(+0.15%)
Apr 06, 2018	34.00	34.49	33.47	33.72	226,645	-0.67(-1.95%)
Apr 05, 2018	34.05	34.79	33.74	34.39	176,385	+0.63(+1.87%)
Apr 04, 2018	32.99	33.86	32.99	33.76	310,802	+0.43(+1.29%)
Apr 03, 2018	33.59	33.66	32.81	33.33	387,354	-0.06(-0.18%)
Apr 02, 2018	34.40	34.40	33.04	33.39	409,368	-1.05(-3.05%)
Mar 29, 2018		34.44	34.44	34.44	0	+0.29(+0.85%)
Mar 28, 2018	34.04	34.46	33.69	34.15	272,235	+0.20(+0.59%)
Mar 27, 2018	34.52	34.52	33.75	33.95	273,949	-0.49(-1.42%)
Mar 26, 2018	34.75	34.91	33.89	34.44	239,891	+0.15(+0.44%)
Mar 23, 2018	34.96	35.06	34.20	34.29	331,302	-0.59(-1.69%)
Mar 22, 2018	35.54	35.89	34.86	34.88	290,937	-0.83(-2.32%)
Mar 21, 2018	35.26	35.92	35.09	35.71	324,432	+0.46(+1.30%)
Mar 20, 2018	35.57	35.62	34.82	35.25	269,625	-0.33(-0.93%)
Mar 19, 2018	36.13	36.13	35.45	35.58	297,552	-0.66(-1.82%)
Mar 16, 2018	36.22	36.40	35.90	36.24	494,340	+0.07(+0.19%)
Mar 15, 2018	36.11	36.40	35.92	36.17	304,249	-0.08(-0.22%)
Mar 14, 2018		36.79	36.05	36.25	376,738	-0.54(-1.47%)
Mar 13, 2018	36.90	36.92	36.42	36.79	378,889	+0.01(+0.03%)
Mar 12, 2018	36.13	36.83	35.74	36.78	1,107,268	+0.58(+1.60%)
Mar 09, 2018	35.00	36.33	35.00	36.20	492,950	+1.25(+3.58%)
Mar 08, 2018	34.67	35.26	34.49	34.95	468,557	+0.45(+1.30%)
Mar 07, 2018		34.64		34.50	468,808	+0.50(+1.47%)
Mar 06, 2018	33.99	34.25	33.85	34.00	492,567	+0.00(+0.00%)
Mar 05, 2018	33.66	34.07	33.45	34.00	895,403	+0.32(+0.95%)
Mar 02, 2018	33.55	34.46	33.31	33.68	1,048,537	-0.03(-0.09%)

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.