Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	32.90	32.91	32.53	32.91	773,060	-0.39(-1.17%)
May 30, 2018	33.23	33.39	33.08	33.30	440,015	+0.16(+0.48%)
May 29, 2018	33.45	33.48	33.01	33.14	367,518	-0.34(-1.02%)
May 28, 2018	33.60	33.69	33.46	33.48	163,904	-0.12(-0.36%)
May 25, 2018	33.50	33.79	33.50	33.60	738,148	+0.05(+0.15%)
May 24, 2018	33.42	33.67	33.42	33.55	255,588	+0.02(+0.06%)
May 23, 2018	33.48	33.61	33.46	33.53	271,896	+0.00(+0.00%)
May 22, 2018	33.57	33.69	33.41	33.53	371,815	+0.13(+0.39%)
May 18, 2018		33.40	33.40	33.40	0	+0.00(+0.00%)
May 17, 2018	33.55	33.65	33.38	33.40	257,736	-0.10(-0.30%)
May 16, 2018	33.25	33.55	33.25	33.50	637,190	+0.25(+0.75%)
May 15, 2018	33.23	33.36	33.20	33.25	630,259	-0.05(-0.15%)
May 14, 2018	33.41	33.56	33.25	33.30	850,695	-0.09(-0.27%)
May 11, 2018	33.35	33.49	33.31	33.39	304,434	+0.06(+0.18%)
May 10, 2018	33.52	33.62	33.29	33.33	567,530	-0.25(-0.74%)
May 09, 2018	33.70	33.76	33.20	33.58	424,486	-0.03(-0.09%)
May 08, 2018	33.66	33.69	33.40	33.61	455,534	-0.05(-0.15%)
May 07, 2018	33.52	33.74	33.35	33.66	269,911	+0.18(+0.54%)
May 04, 2018	33.44	33.88	33.41	33.48	430,890	-0.42(-1.24%)
May 03, 2018	34.01	34.41	33.79	33.90	515,505	-0.25(-0.73%)
May 02, 2018	34.32	34.36	34.07	34.15	413,981	-0.19(-0.55%)
May 01, 2018	34.23	34.41	34.17	34.34	428,529	+0.11(+0.32%)
Apr 30, 2018	34.19	34.39	34.09	34.23	510,454	-0.02(-0.06%)
Apr 27, 2018	34.22	34.45	34.19	34.25	124,053	+0.02(+0.06%)
Apr 26, 2018	33.95	34.32	33.67	34.23	330,667	+0.36(+1.06%)
Apr 25, 2018	33.75	34.02	33.50	33.87	426,457	+0.05(+0.15%)
Apr 24, 2018	33.75	33.99	33.70	33.82	329,648	+0.16(+0.48%)
Apr 23, 2018	33.47	33.75	33.41	33.66	467,479	+0.28(+0.84%)
Apr 20, 2018	33.39	33.63	33.36	33.38	410,672	+0.03(+0.09%)
Apr 19, 2018	33.40	33.47	33.27	33.35	282,472	-0.03(-0.09%)
Apr 18, 2018	33.45	33.69	33.35	33.38	827,189	+0.00(+0.00%)
Apr 17, 2018	33.09	33.42	32.99	33.38	543,907	+0.44(+1.34%)
Apr 16, 2018	33.00	33.07	32.74	32.94	395,322	+0.05(+0.15%)
Apr 13, 2018	33.08	33.08	32.75	32.89	372,888	+0.00(+0.00%)
Apr 12, 2018	33.21	33.33	32.81	32.89	490,104	-0.34(-1.02%)
Apr 11, 2018	33.43	33.44	33.12	33.23	482,573	-0.24(-0.72%)
Apr 10, 2018	33.95	33.96	33.30	33.47	457,831	-0.20(-0.59%)
Apr 09, 2018	33.47	33.91	33.38	33.67	531,457	+0.33(+0.99%)
Apr 06, 2018	33.73	33.89	33.16	33.34	981,008	-0.44(-1.30%)
Apr 05, 2018	33.29	33.89	33.26	33.78	963,328	+0.50(+1.50%)
Apr 04, 2018	32.76	33.37	32.51	33.28	874,943	+0.46(+1.40%)
Apr 03, 2018	32.93	33.09	32.59	32.82	409,409	-0.07(-0.21%)
Apr 02, 2018	32.86	32.95	32.42	32.89	473,483	+0.01(+0.03%)
Mar 29, 2018		32.88	32.88	32.88	0	+0.31(+0.95%)
Mar 28, 2018	32.39	32.77	32.27	32.57	433,241	+0.14(+0.43%)
Mar 27, 2018	32.60	32.65	32.32	32.43	551,492	-0.15(-0.46%)
Mar 26, 2018	33.05	33.08	32.44	32.58	640,879	-0.38(-1.15%)
Mar 23, 2018	33.18	33.43	32.75	32.96	561,709	-0.29(-0.87%)
Mar 22, 2018	33.80	33.91	33.01	33.25	582,540	-0.56(-1.66%)
Mar 21, 2018	33.95	34.17	33.81	33.81	355,793	-0.10(-0.29%)
Mar 20, 2018	33.84	34.07	33.76	33.91	395,560	+0.09(+0.27%)
Mar 19, 2018		34.19	33.73	33.82	506,492	-0.29(-0.85%)
Mar 16, 2018	34.06	34.27	33.85	34.11	1,907,196	+0.04(+0.12%)
Mar 15, 2018	33.96	34.14	33.96	34.07	601,279	+0.04(+0.12%)
Mar 14, 2018	34.00	34.08	33.76	34.03	353,381	+0.01(+0.03%)
Mar 13, 2018	34.10	34.26	33.96	34.02	384,227	+0.01(+0.03%)
Mar 12, 2018	33.92	34.27	33.69	34.01	507,310	+0.09(+0.27%)
Mar 09, 2018	33.95	34.00	33.70	33.92	351,857	-0.01(-0.03%)
Mar 08, 2018	33.80	34.03	33.74	33.93	312,494	+0.18(+0.53%)
Mar 07, 2018		33.88		33.75	528,818	+0.10(+0.30%)
Mar 06, 2018	33.89	33.99	33.63	33.65	342,093	+0.04(+0.12%)
Mar 05, 2018	33.37	33.71	33.30	33.61	347,149	+0.25(+0.75%)
Mar 02, 2018	33.38	33.47	33.27	33.36	387,247	-0.18(-0.54%)

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.