Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	33.67	33.74	33.53	33.61	15,134	+0.03(+0.08%)
May 30, 2018	33.67	33.67	33.53	33.58	3,569	-0.17(-0.50%)
May 29, 2018	33.58	33.87	33.55	33.75	3,891	+0.51(+1.54%)
May 25, 2018		33.24	33.24	33.24	0	-0.23(-0.68%)
May 24, 2018	33.50	33.55	33.47	33.47	8,027	-0.31(-0.92%)
May 23, 2018	33.75	33.89	33.53	33.78	5,652	+0.03(+0.08%)
May 22, 2018	33.58	33.87	33.55	33.75	126,956	+0.85(+2.59%)
May 21, 2018	33.19	33.19	32.65	32.90	12,439	+0.40(+1.22%)
May 18, 2018	33.07	33.19	31.65	32.50	141,698	-0.54(-1.63%)
May 17, 2018	34.04	34.04	32.87	33.04	15,238	-0.65(-1.94%)
May 16, 2018	33.84	34.06	33.61	33.70	15,695	+0.17(+0.51%)
May 15, 2018	33.81	34.23	33.53	33.53	17,616	+0.06(+0.17%)
May 14, 2018	34.72	34.72	33.47	33.47	53,973	-1.70(-4.84%)
May 11, 2018	35.54	35.54	35.17	35.17	3,219	-0.34(-0.96%)
May 10, 2018	35.14	35.62	35.14	35.51	3,802	+0.23(+0.64%)
May 09, 2018	35.37	35.37	35.26	35.28	3,249	-0.09(-0.24%)
May 08, 2018	35.62	35.62	35.37	35.37	6,007	-0.27(-0.75%)
May 07, 2018	35.71	35.71	35.63	35.64	1,706	-0.07(-0.21%)
May 04, 2018	35.77	35.97	35.65	35.71	4,397	+0.00(+0.00%)
May 03, 2018	36.05	36.05	35.48	35.71	8,492	-0.40(-1.10%)
May 02, 2018	36.16	36.17	36.02	36.11	10,765	+0.06(+0.16%)
May 01, 2018	36.45	36.45	36.02	36.05	982	+0.00(+0.00%)
Apr 30, 2018	36.67	36.67	36.05	36.05	18,076	-0.65(-1.78%)
Apr 27, 2018	36.84	36.84	36.70	36.70	2,311	+0.03(+0.08%)
Apr 26, 2018	36.87	36.87	36.67	36.67	2,174	-0.20(-0.54%)
Apr 25, 2018	36.87	36.93	36.87	36.87	883	-0.17(-0.46%)
Apr 24, 2018	37.10	37.10	36.87	37.04	9,134	+0.14(+0.38%)
Apr 23, 2018	36.84	36.96	36.73	36.90	49,880	+0.23(+0.62%)
Apr 20, 2018	36.70	36.84	36.67	36.67	11,504	-0.28(-0.77%)
Apr 19, 2018	37.01	37.01	36.87	36.96	1,590	+0.00(+0.00%)
Apr 18, 2018	36.90	37.16	36.73	36.96	23,634	+0.03(+0.08%)
Apr 17, 2018	36.65	37.01	36.65	36.93	10,403	+0.34(+0.93%)
Apr 16, 2018	36.96	36.96	36.56	36.59	24,813	-0.65(-1.75%)
Apr 13, 2018	37.72	37.87	37.24	37.24	6,443	-0.53(-1.40%)
Apr 12, 2018	37.87	37.93	37.72	37.77	3,985	-0.15(-0.39%)
Apr 11, 2018	38.01	38.01	37.89	37.92	3,362	+0.11(+0.29%)
Apr 10, 2018	38.15	38.15	37.58	37.81	29,225	-0.31(-0.82%)
Apr 09, 2018	38.38	38.40	38.04	38.12	20,507	-0.11(-0.30%)
Apr 06, 2018	38.28	38.38	37.78	38.23	10,788	-0.11(-0.30%)
Apr 05, 2018	37.84	38.40	37.84	38.35	7,984	+0.54(+1.43%)
Apr 04, 2018	37.61	37.83	37.58	37.81	3,050	+0.14(+0.38%)
Apr 03, 2018	37.33	37.84	37.24	37.67	10,267	+0.68(+1.84%)
Apr 02, 2018	37.16	37.27	36.93	36.99	8,271	-0.14(-0.38%)
Mar 29, 2018		37.13	37.13	37.13	0	+0.43(+1.16%)
Mar 28, 2018	36.52	36.70	36.52	36.70	3,194	+0.20(+0.54%)
Mar 27, 2018	36.62	36.70	36.45	36.50	3,713	-0.37(-1.00%)
Mar 26, 2018	36.79	36.90	36.70	36.87	5,294	+0.54(+1.48%)
Mar 23, 2018	36.70	36.76	36.33	36.33	7,111	-0.43(-1.16%)
Mar 22, 2018	37.18	37.18	36.56	36.76	9,779	-0.20(-0.54%)
Mar 21, 2018	36.96	37.01	36.76	36.96	14,651	+0.51(+1.40%)
Mar 20, 2018	36.56	37.47	36.39	36.45	16,462	-0.28(-0.77%)
Mar 19, 2018	36.79	37.04	36.63	36.73	14,794	-0.03(-0.08%)
Mar 16, 2018	36.97	37.16	36.56	36.76	4,484	-0.31(-0.84%)
Mar 15, 2018	37.04	37.07	36.90	37.07	3,801	+0.20(+0.54%)
Mar 14, 2018	36.79	37.13	36.76	36.87	11,876	-0.34(-0.91%)
Mar 13, 2018	36.76	37.33	36.76	37.21	123,530	+0.65(+1.78%)
Mar 12, 2018	36.50	36.76	36.45	36.56	4,411	+0.17(+0.47%)
Mar 09, 2018	36.16	36.65	36.16	36.39	7,006	+0.26(+0.71%)
Mar 08, 2018	36.33	36.50	36.05	36.14	7,462	-0.34(-0.93%)
Mar 07, 2018		36.48		36.48	6,682	-0.03(-0.08%)
Mar 06, 2018	36.33	36.62	36.33	36.50	3,500	-0.14(-0.39%)
Mar 05, 2018	36.84	36.84	36.48	36.65	23,181	-0.06(-0.15%)
Mar 02, 2018	36.39	36.87	36.39	36.70	15,939	+0.28(+0.78%)

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.