Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	33.68	33.77	33.29	33.36	67,402	-0.33(-0.99%)
May 30, 2018	33.23	33.80	33.23	33.70	55,233	+0.51(+1.55%)
May 29, 2018	33.60	33.81	32.99	33.18	118,893	-0.45(-1.35%)
May 25, 2018		33.64	33.64	33.64	0	+0.03(+0.08%)
May 24, 2018	33.59	33.62	32.89	33.61	46,204	+0.01(+0.03%)
May 23, 2018	33.61	33.92	33.59	33.60	164,169	-0.12(-0.36%)
May 22, 2018	33.69	34.19	33.57	33.72	56,846	+0.03(+0.08%)
May 21, 2018	33.32	33.79	33.32	33.70	78,052	+0.36(+1.08%)
May 18, 2018	33.29	33.45	33.15	33.34	110,334	+0.20(+0.59%)
May 17, 2018	32.73	33.25	32.56	33.14	94,354	+0.49(+1.50%)
May 16, 2018	32.32	32.68	32.10	32.65	128,029	+0.38(+1.17%)
May 15, 2018	31.85	32.44	31.85	32.27	78,265	+0.27(+0.83%)
May 14, 2018	32.42	32.42	31.94	32.01	77,992	-0.26(-0.80%)
May 11, 2018	32.15	32.57	31.79	32.27	91,364	+0.27(+0.86%)
May 10, 2018	32.17	32.21	31.93	31.99	51,311	-0.19(-0.59%)
May 09, 2018	32.09	32.39	31.99	32.18	60,209	+0.09(+0.27%)
May 08, 2018	31.79	32.27	31.79	32.09	79,046	+0.30(+0.94%)
May 07, 2018	32.06	32.06	31.63	31.79	97,269	-0.13(-0.40%)
May 04, 2018	31.85	32.27	31.65	31.92	117,764	-0.09(-0.27%)
May 03, 2018	32.24	32.56	31.93	32.01	96,632	-0.28(-0.88%)
May 02, 2018	31.95	32.52	31.95	32.29	142,974	+0.24(+0.75%)
May 01, 2018	31.91	32.21	31.35	32.05	134,783	+0.02(+0.05%)
Apr 30, 2018	32.75	32.89	32.02	32.03	94,375	-0.66(-2.02%)
Apr 27, 2018	32.39	33.10	32.39	32.69	112,577	+0.26(+0.79%)
Apr 26, 2018	32.55	32.69	32.22	32.44	46,736	-0.10(-0.32%)
Apr 25, 2018	32.67	32.85	32.38	32.54	50,567	-0.11(-0.34%)
Apr 24, 2018	32.51	32.85	32.25	32.65	67,167	+0.31(+0.95%)
Apr 23, 2018	32.34	32.42	32.12	32.34	44,915	+0.13(+0.40%)
Apr 20, 2018	32.01	32.45	32.01	32.21	37,108	+0.09(+0.29%)
Apr 19, 2018	31.65	32.26	31.65	32.12	41,380	+0.39(+1.24%)
Apr 18, 2018	31.86	32.14	31.72	31.73	63,099	-0.07(-0.22%)
Apr 17, 2018	32.33	32.51	31.66	31.79	83,973	-0.39(-1.20%)
Apr 16, 2018	32.04	32.39	31.83	32.18	59,778	+0.33(+1.05%)
Apr 13, 2018	32.57	32.57	31.75	31.85	57,793	-0.56(-1.72%)
Apr 12, 2018	32.09	32.66	32.09	32.40	44,775	+0.41(+1.29%)
Apr 11, 2018	31.99	32.15	31.81	31.99	41,732	-0.12(-0.37%)
Apr 10, 2018	31.70	32.24	31.59	32.11	41,342	+0.67(+2.13%)
Apr 09, 2018	31.63	32.03	31.32	31.44	60,625	-0.01(-0.03%)
Apr 06, 2018	32.07	32.22	31.25	31.45	94,437	-0.86(-2.65%)
Apr 05, 2018	32.47	32.69	31.96	32.31	55,469	+0.18(+0.56%)
Apr 04, 2018	31.36	32.27	31.02	32.13	82,945	+0.46(+1.46%)
Apr 03, 2018	31.54	31.73	31.23	31.67	82,197	+0.25(+0.79%)
Apr 02, 2018	31.90	33.80	30.99	31.42	94,353	-0.49(-1.53%)
Mar 29, 2018		31.91	31.91	31.91	0	-0.45(-1.40%)
Mar 28, 2018	31.95	32.65	31.67	32.36	81,140	+0.48(+1.51%)
Mar 27, 2018	32.20	32.33	31.74	31.88	130,836	-0.17(-0.53%)
Mar 26, 2018	31.79	32.09	31.27	32.05	127,069	+0.69(+2.21%)
Mar 23, 2018	32.77	33.69	31.31	31.36	118,844	-1.33(-4.07%)
Mar 22, 2018	33.29	33.69	32.67	32.69	66,675	-0.87(-2.58%)
Mar 21, 2018	33.63	33.83	33.32	33.55	35,993	+0.00(+0.00%)
Mar 20, 2018	33.98	34.17	33.53	33.55	42,703	-0.37(-1.09%)
Mar 19, 2018	33.94	34.01	33.36	33.92	73,943	-0.01(-0.03%)
Mar 16, 2018	33.90	34.21	33.65	33.93	173,705	-0.07(-0.20%)
Mar 15, 2018	34.10	34.29	33.68	34.00	164,177	+0.07(+0.20%)
Mar 14, 2018	34.13	34.13	33.41	33.93	192,314	+0.47(+1.40%)
Mar 13, 2018	33.57	33.64	32.84	33.46	85,675	+0.03(+0.10%)
Mar 12, 2018	33.51	33.62	33.18	33.42	47,139	-0.03(-0.10%)
Mar 09, 2018	33.16	33.51	32.72	33.46	67,855	+0.51(+1.55%)
Mar 08, 2018	33.52	33.52	32.67	32.95	162,357	-0.59(-1.76%)
Mar 07, 2018		33.60		33.54	120,341	+0.32(+0.95%)
Mar 06, 2018	32.64	33.28	32.36	33.22	64,639	+0.40(+1.22%)
Mar 05, 2018	32.20	32.85	31.77	32.82	85,069	+0.42(+1.29%)
Mar 02, 2018	31.84	32.54	31.51	32.40	79,744	+0.44(+1.36%)

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.