Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	32.97	33.14	32.53	32.94	8,438	+0.15(+0.47%)
May 30, 2018	33.33	33.55	32.78	32.78	17,679	-0.44(-1.33%)
May 29, 2018	33.27	33.33	31.89	33.23	12,433	+0.43(+1.32%)
May 25, 2018		32.79	32.79	32.79	0	+0.81(+2.54%)
May 24, 2018	31.95	32.24	31.84	31.98	10,772	+0.04(+0.11%)
May 23, 2018	31.80	31.98	31.79	31.95	55,303	+0.14(+0.45%)
May 22, 2018	31.89	31.99	31.75	31.80	3,120	+0.06(+0.20%)
May 21, 2018	31.76	31.76	31.67	31.74	10,532	+0.08(+0.26%)
May 18, 2018	31.89	31.89	31.53	31.66	12,869	-0.01(-0.03%)
May 17, 2018	31.08	31.67	31.08	31.67	3,012	+0.59(+1.88%)
May 16, 2018	30.69	31.50	30.69	31.08	9,549	+0.12(+0.38%)
May 15, 2018	30.95	31.08	30.93	30.96	4,332	+0.04(+0.12%)
May 14, 2018	31.29	31.35	30.87	30.93	6,200	-0.21(-0.67%)
May 11, 2018	31.16	31.22	30.99	31.14	9,037	+0.09(+0.29%)
May 10, 2018	31.47	31.48	30.97	31.05	10,405	-0.37(-1.17%)
May 09, 2018	32.15	32.15	31.37	31.41	10,714	+0.04(+0.14%)
May 08, 2018	31.11	31.40	31.11	31.37	3,311	+0.48(+1.54%)
May 07, 2018	30.82	30.89	30.58	30.89	4,460	+0.00(+0.00%)
May 04, 2018	30.80	31.32	30.74	30.89	4,845	+0.06(+0.20%)
May 03, 2018	31.57	31.57	30.63	30.83	9,473	-0.74(-2.33%)
May 02, 2018	32.13	32.13	31.21	31.57	6,361	+0.32(+1.03%)
May 01, 2018	31.40	31.40	30.99	31.24	4,705	-0.10(-0.31%)
Apr 30, 2018	31.88	31.88	31.33	31.34	6,304	+0.01(+0.03%)
Apr 27, 2018	31.89	33.05	30.80	31.33	10,705	-0.01(-0.03%)
Apr 26, 2018	31.30	31.57	30.83	31.34	3,863	+0.09(+0.29%)
Apr 25, 2018	30.28	31.98	30.28	31.25	7,758	-0.82(-2.55%)
Apr 24, 2018	32.73	32.73	31.88	32.07	2,995	-1.18(-3.54%)
Apr 23, 2018	32.52	33.25	32.52	33.25	885	+0.15(+0.46%)
Apr 20, 2018	32.75	33.44	32.60	33.09	12,150	+0.14(+0.44%)
Apr 19, 2018	32.34	33.01	31.68	32.95	5,281	+0.53(+1.63%)
Apr 18, 2018	33.24	33.24	31.65	32.42	12,286	-1.01(-3.04%)
Apr 17, 2018	32.87	33.95	32.87	33.43	5,212	+0.57(+1.72%)
Apr 16, 2018	32.26	33.94	31.67	32.87	6,653	+0.45(+1.38%)
Apr 13, 2018	32.47	32.66	32.09	32.42	2,630	-0.09(-0.28%)
Apr 12, 2018	32.47	32.96	32.46	32.51	2,605	+0.53(+1.66%)
Apr 11, 2018	32.33	32.96	31.51	31.98	6,232	-0.30(-0.92%)
Apr 10, 2018	32.26	32.58	32.26	32.28	5,717	+0.04(+0.14%)
Apr 09, 2018	32.73	32.73	31.81	32.23	11,871	-0.31(-0.94%)
Apr 06, 2018	32.90	33.17	32.53	32.54	6,813	-0.24(-0.74%)
Apr 05, 2018	32.93	33.25	32.78	32.78	3,800	+0.31(+0.97%)
Apr 04, 2018	31.94	32.66	31.94	32.46	6,480	+0.15(+0.47%)
Apr 03, 2018	32.59	33.12	32.18	32.31	5,656	-0.29(-0.88%)
Apr 02, 2018	33.07	33.07	31.79	32.60	12,257	-0.27(-0.82%)
Mar 29, 2018		32.87	32.87	32.87	0	+0.31(+0.97%)
Mar 28, 2018	31.79	33.08	31.79	32.55	8,569	+0.04(+0.14%)
Mar 27, 2018	33.52	33.79	31.52	32.51	7,185	-1.19(-3.52%)
Mar 26, 2018	33.17	33.86	33.13	33.70	6,978	+1.01(+3.08%)
Mar 23, 2018	32.56	34.08	32.56	32.69	18,800	-0.49(-1.49%)
Mar 22, 2018	33.71	33.99	33.12	33.18	4,792	-0.73(-2.15%)
Mar 21, 2018	34.33	34.33	33.41	33.91	10,259	+0.15(+0.45%)
Mar 20, 2018	34.35	34.35	32.95	33.76	5,024	-0.51(-1.49%)
Mar 19, 2018	35.11	35.11	33.19	34.27	17,056	+0.42(+1.25%)
Mar 16, 2018	32.95	34.05	32.27	33.85	31,376	+1.01(+3.06%)
Mar 15, 2018	32.91	33.00	31.21	32.84	8,355	+0.12(+0.36%)
Mar 14, 2018	32.95	33.00	32.73	32.73	4,577	+0.00(+0.00%)
Mar 13, 2018	32.79	33.00	32.31	32.73	12,725	-0.05(-0.14%)
Mar 12, 2018	32.78	32.78	32.60	32.77	4,167	+0.11(+0.33%)
Mar 09, 2018	33.00	33.00	32.16	32.66	5,400	-0.04(-0.11%)
Mar 08, 2018	32.97	32.98	32.36	32.70	9,863	+0.45(+1.39%)
Mar 07, 2018	31.69	32.94	31.21	32.25	8,403	+0.55(+1.73%)
Mar 06, 2018	31.48	31.92	30.58	31.70	7,723	-0.18(-0.56%)
Mar 05, 2018	32.06	32.11	31.25	31.88	10,652	-0.27(-0.84%)
Mar 02, 2018	31.08	32.15	30.63	32.15	14,935	+0.79(+2.52%)

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.