Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	31.96	32.03	31.61	31.79	676,343	-0.21(-0.67%)
May 30, 2018	32.48	32.76	31.95	32.01	907,017	-0.32(-1.00%)
May 29, 2018	32.25	32.42	32.11	32.33	854,109	-0.21(-0.63%)
May 25, 2018		32.54	32.54	32.54	0	+0.12(+0.36%)
May 24, 2018	32.28	32.57	32.04	32.42	502,190	+0.11(+0.33%)
May 23, 2018	32.32	32.52	32.13	32.31	583,871	-0.01(-0.03%)
May 22, 2018	32.38	32.61	32.30	32.32	758,126	-0.07(-0.22%)
May 21, 2018	32.02	32.52	31.98	32.39	651,208	+0.47(+1.46%)
May 18, 2018	31.83	31.99	31.70	31.93	832,428	+0.13(+0.39%)
May 17, 2018	31.69	31.92	31.52	31.80	531,392	-0.04(-0.11%)
May 16, 2018	31.69	32.21	31.69	31.84	696,337	+0.00(+0.00%)
May 15, 2018	31.53	31.92	31.50	31.84	793,995	+0.28(+0.88%)
May 14, 2018	31.90	31.92	31.11	31.56	1,685,213	+0.36(+1.14%)
May 11, 2018	31.47	31.84	31.20	31.20	975,468	-0.14(-0.46%)
May 10, 2018	31.23	31.42	30.74	31.35	1,336,969	+0.08(+0.26%)
May 09, 2018	31.26	31.50	31.16	31.27	1,033,305	+0.05(+0.17%)
May 08, 2018	31.69	31.94	31.18	31.21	1,385,943	-0.54(-1.69%)
May 07, 2018	32.25	32.40	31.72	31.75	1,127,818	-0.47(-1.47%)
May 04, 2018	32.32	32.86	31.53	32.22	1,661,950	+0.47(+1.49%)
May 03, 2018	31.64	31.85	31.20	31.75	884,548	+0.04(+0.11%)
May 02, 2018	32.59	32.78	31.68	31.71	971,748	-0.86(-2.63%)
May 01, 2018	32.38	32.68	32.22	32.57	514,428	+0.21(+0.63%)
Apr 30, 2018	33.02	33.09	32.36	32.36	580,670	-0.51(-1.55%)
Apr 27, 2018	32.70	33.09	32.52	32.87	598,783	+0.23(+0.71%)
Apr 26, 2018	32.46	32.95	32.26	32.64	889,117	+0.18(+0.55%)
Apr 25, 2018	32.89	33.09	32.27	32.46	1,081,643	-0.38(-1.17%)
Apr 24, 2018	31.21	33.15	31.17	32.85	3,079,839	+0.80(+2.50%)
Apr 23, 2018	32.70	32.70	31.62	32.04	1,857,410	-0.69(-2.10%)
Apr 20, 2018	32.93	33.02	32.48	32.73	1,110,236	-0.13(-0.41%)
Apr 19, 2018	32.43	32.94	32.43	32.86	1,197,783	+0.43(+1.32%)
Apr 18, 2018	33.03	33.18	32.38	32.44	1,180,345	-0.53(-1.60%)
Apr 17, 2018	33.32	33.36	32.85	32.96	919,032	-0.26(-0.78%)
Apr 16, 2018	33.74	33.74	33.18	33.22	868,246	-0.29(-0.88%)
Apr 13, 2018	34.31	34.38	33.34	33.51	855,671	-0.54(-1.57%)
Apr 12, 2018	33.84	34.16	33.75	34.05	818,114	+0.39(+1.17%)
Apr 11, 2018	33.27	33.83	33.27	33.66	1,001,004	+0.26(+0.77%)
Apr 10, 2018	32.83	33.52	32.82	33.40	846,005	+0.51(+1.55%)
Apr 09, 2018	33.35	33.52	32.83	32.89	853,782	-0.32(-0.97%)
Apr 06, 2018	33.26	33.80	33.10	33.21	730,659	-0.20(-0.59%)
Apr 05, 2018	32.95	33.58	32.95	33.41	1,424,759	+0.38(+1.16%)
Apr 04, 2018	32.02	33.10	31.90	33.02	1,026,161	+0.73(+2.26%)
Apr 03, 2018	31.78	32.41	31.66	32.29	922,911	+0.52(+1.63%)
Apr 02, 2018	32.23	32.56	31.77	31.78	1,058,928	-0.51(-1.57%)
Mar 29, 2018		32.28	32.28	32.28	0	+0.09(+0.28%)
Mar 28, 2018	31.96	32.60	31.90	32.19	824,699	+0.15(+0.47%)
Mar 27, 2018	32.24	32.53	32.01	32.04	1,052,125	-0.54(-1.64%)
Mar 26, 2018	31.49	33.03	31.49	32.58	3,010,841	+1.42(+4.55%)
Mar 23, 2018	31.64	31.79	31.15	31.16	1,114,345	-0.34(-1.08%)
Mar 22, 2018	31.30	31.95	31.19	31.50	1,096,659	-0.01(-0.03%)
Mar 21, 2018	31.18	31.77	31.18	31.51	1,074,480	+0.28(+0.89%)
Mar 20, 2018	31.43	31.47	31.18	31.23	619,179	-0.16(-0.51%)
Mar 19, 2018	31.66	31.68	31.23	31.39	985,769	-0.30(-0.96%)
Mar 16, 2018	31.70	31.89	31.46	31.70	1,406,683	+0.30(+0.97%)
Mar 15, 2018	31.36	31.53	30.96	31.39	1,277,740	+0.08(+0.26%)
Mar 14, 2018	31.67	31.71	31.26	31.31	898,762	-0.33(-1.04%)
Mar 13, 2018	31.82	31.88	31.53	31.64	839,643	-0.07(-0.22%)
Mar 12, 2018	31.66	31.91	31.59	31.71	627,985	+0.05(+0.17%)
Mar 09, 2018	30.88	31.71	30.71	31.66	1,323,547	+0.90(+2.93%)
Mar 08, 2018	30.92	30.98	30.51	30.76	790,119	-0.01(-0.03%)
Mar 07, 2018			30.52	30.77	2,095,652	-0.37(-1.20%)
Mar 06, 2018	31.44	31.53	30.92	31.14	1,274,813	-0.26(-0.82%)
Mar 05, 2018	30.75	31.54	30.51	31.40	1,745,998	+0.62(+2.02%)
Mar 02, 2018	30.78	31.00	30.26	30.78	1,521,963	-0.12(-0.40%)

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.