Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	33.08	33.47	32.83	32.91	17,231	-0.08(-0.25%)
May 30, 2018	33.66	33.66	32.38	33.00	17,457	+0.66(+2.04%)
May 29, 2018	33.00	33.00	32.34	32.34	9,701	-0.66(-2.00%)
May 25, 2018		33.00	33.00	33.00	0	+0.37(+1.14%)
May 24, 2018	32.13	32.67	32.05	32.63	6,269	+0.21(+0.64%)
May 23, 2018	32.42	32.54	31.99	32.42	9,280	+0.21(+0.64%)
May 22, 2018	32.42	32.42	32.05	32.21	4,700	-0.25(-0.76%)
May 21, 2018	31.88	32.58	31.84	32.46	8,184	+0.58(+1.81%)
May 18, 2018	32.09	32.09	31.78	31.88	9,857	-0.08(-0.26%)
May 17, 2018	32.50	32.50	31.72	31.97	15,610	+0.49(+1.57%)
May 16, 2018	32.30	32.46	31.47	31.47	15,107	-0.33(-1.04%)
May 15, 2018	32.13	32.13	31.80	31.80	16,086	-0.21(-0.64%)
May 14, 2018	32.58	32.63	31.84	32.01	9,940	-0.54(-1.65%)
May 11, 2018	32.58	32.91	32.13	32.54	5,069	-0.21(-0.63%)
May 10, 2018	32.83	33.08	32.50	32.75	3,188	+0.04(+0.13%)
May 09, 2018	32.21	32.79	32.21	32.71	15,160	+0.25(+0.76%)
May 08, 2018	32.30	32.58	32.13	32.46	5,118	+0.21(+0.64%)
May 07, 2018	32.38	32.67	32.01	32.25	19,784	-0.12(-0.38%)
May 04, 2018	31.84	32.46	31.84	32.38	6,168	+0.54(+1.68%)
May 03, 2018	31.80	32.13	31.55	31.84	4,978	-0.29(-0.90%)
May 02, 2018	31.97	32.17	31.76	32.13	6,005	+0.08(+0.26%)
May 01, 2018	31.51	32.13	31.43	32.05	7,895	+0.37(+1.17%)
Apr 30, 2018	32.34	32.34	31.68	31.68	10,985	-0.37(-1.16%)
Apr 27, 2018	32.17	32.42	32.05	32.05	16,785	-0.74(-2.26%)
Apr 26, 2018	32.25	32.79	32.25	32.79	2,790	+0.00(+0.00%)
Apr 25, 2018	32.01	33.37	32.01	32.79	9,206	-0.16(-0.50%)
Apr 24, 2018	32.13	33.49	31.43	32.95	20,608	+0.74(+2.30%)
Apr 23, 2018	32.71	32.71	31.39	32.21	5,118	-0.29(-0.89%)
Apr 20, 2018	31.68	32.71	31.14	32.50	13,117	+0.16(+0.51%)
Apr 19, 2018	32.09	32.67	31.72	32.34	15,594	+0.25(+0.77%)
Apr 18, 2018	31.53	32.38	31.53	32.09	9,397	-0.49(-1.52%)
Apr 17, 2018	31.64	32.58	31.51	32.58	10,103	+0.37(+1.15%)
Apr 16, 2018	31.76	32.42	31.31	32.21	8,866	+0.49(+1.56%)
Apr 13, 2018	31.60	31.72	31.27	31.72	5,033	-0.21(-0.64%)
Apr 12, 2018	31.77	32.66	31.77	31.92	3,422	+0.12(+0.39%)
Apr 11, 2018	31.72	32.75	31.64	31.80	5,738	-0.08(-0.26%)
Apr 10, 2018	31.55	32.05	31.55	31.88	9,041	+0.45(+1.44%)
Apr 09, 2018	31.64	32.35	31.11	31.43	5,506	+0.54(+1.73%)
Apr 06, 2018	31.55	31.60	30.77	30.90	10,692	-0.49(-1.57%)
Apr 05, 2018	31.22	31.60	31.14	31.39	15,302	+0.12(+0.40%)
Apr 04, 2018		31.60	30.77	31.27	4,881	+0.49(+1.61%)
Apr 03, 2018	30.65	31.06	30.28	30.77	16,012	+0.16(+0.54%)
Apr 02, 2018	30.07	30.81	29.66	30.61	21,178	-0.37(-1.20%)
Mar 29, 2018		30.98	30.98	30.98	0	-0.45(-1.44%)
Mar 28, 2018	31.31	31.92	31.06	31.43	18,010	+0.00(+0.00%)
Mar 27, 2018	31.72	32.17	31.22	31.43	9,229	-0.16(-0.52%)
Mar 26, 2018	31.27	31.64	30.81	31.60	10,691	+0.95(+3.09%)
Mar 23, 2018	31.76	31.88	30.61	30.65	14,743	-1.11(-3.50%)
Mar 22, 2018	31.60	32.46	31.51	31.76	9,046	-0.70(-2.16%)
Mar 21, 2018	32.34	32.54	32.21	32.46	4,754	+0.33(+1.03%)
Mar 20, 2018	32.33	32.54	32.09	32.13	7,810	-0.12(-0.38%)
Mar 19, 2018	31.55	32.54	31.55	32.25	8,120	+0.29(+0.90%)
Mar 16, 2018	31.68	32.21	31.68	31.97	34,512	+0.21(+0.65%)
Mar 15, 2018	31.64	31.76	31.12	31.76	6,322	+0.29(+0.92%)
Mar 14, 2018	32.01	32.01	31.08	31.47	10,233	-0.37(-1.16%)
Mar 13, 2018	31.64	31.92	31.64	31.84	6,521	+0.00(+0.00%)
Mar 12, 2018	31.58	31.92	31.55	31.84	7,373	+0.08(+0.26%)
Mar 09, 2018	30.90	31.88	30.90	31.76	15,680	+0.45(+1.45%)
Mar 08, 2018	31.14	31.51	30.94	31.31	6,878	-0.08(-0.26%)
Mar 07, 2018	31.10	31.60	30.61	31.39	24,871	+0.45(+1.46%)
Mar 06, 2018	30.81	31.10	30.24	30.94	7,446	+0.04(+0.13%)
Mar 05, 2018	30.71	31.02	30.71	30.90	10,630	+0.74(+2.46%)
Mar 02, 2018	29.31	30.19	29.25	30.15	8,315	+0.49(+1.67%)

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.