Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	35.12	35.12	34.78	34.89	97,742	-0.20(-0.57%)
May 30, 2018	34.76	35.16	34.76	35.09	109,737	+0.42(+1.20%)
May 29, 2018	34.69	34.78	34.56	34.67	126,543	-0.20(-0.58%)
May 25, 2018		34.87	34.87	34.87	0	-0.13(-0.38%)
May 24, 2018	35.11	35.11	34.84	35.01	94,979	-0.08(-0.24%)
May 23, 2018	34.92	35.12	34.86	35.09	92,993	+0.07(+0.19%)
May 22, 2018	34.96	35.11	34.96	35.02	123,435	+0.02(+0.05%)
May 21, 2018	34.71	35.01	34.70	35.01	124,830	+0.37(+1.06%)
May 18, 2018	34.66	34.69	34.56	34.64	102,456	-0.07(-0.19%)
May 17, 2018	34.82	34.87	34.66	34.71	95,959	+0.00(+0.00%)
May 16, 2018	34.74	34.86	34.67	34.71	639,778	+0.05(+0.14%)
May 15, 2018	34.86	34.86	34.60	34.66	207,842	-0.35(-1.00%)
May 14, 2018	35.24	35.24	34.97	35.01	128,940	-0.15(-0.43%)
May 11, 2018	35.21	35.34	35.11	35.16	92,939	+0.03(+0.10%)
May 10, 2018	35.06	35.14	34.98	35.12	82,185	+0.28(+0.82%)
May 09, 2018	34.79	34.89	34.68	34.84	117,042	+0.12(+0.34%)
May 08, 2018	34.87	34.91	34.66	34.72	112,060	-0.20(-0.57%)
May 07, 2018	34.72	35.04	34.72	34.92	105,108	+0.13(+0.38%)
May 04, 2018	34.49	34.86	34.49	34.79	117,739	+0.22(+0.63%)
May 03, 2018	34.62	34.64	34.32	34.57	85,760	+0.11(+0.33%)
May 02, 2018	34.43	34.68	34.28	34.46	99,924	+0.18(+0.53%)
May 01, 2018	34.33	34.33	33.96	34.28	71,377	-0.18(-0.53%)
Apr 30, 2018	34.73	34.76	34.43	34.46	111,232	-0.20(-0.58%)
Apr 27, 2018	34.43	34.68	34.38	34.66	71,865	+0.33(+0.97%)
Apr 26, 2018	34.18	34.40	34.14	34.33	91,917	+0.28(+0.83%)
Apr 25, 2018	34.04	34.09	33.85	34.04	138,208	+0.03(+0.10%)
Apr 24, 2018	34.08	34.20	33.96	34.01	111,350	+0.00(+0.00%)
Apr 23, 2018	34.13	34.14	33.91	34.01	140,914	-0.10(-0.29%)
Apr 20, 2018	34.34	34.38	34.08	34.11	91,463	-0.30(-0.87%)
Apr 19, 2018	34.68	34.69	34.29	34.41	129,198	-0.28(-0.81%)
Apr 18, 2018	34.68	34.83	34.64	34.69	214,223	+0.15(+0.43%)
Apr 17, 2018	34.44	34.61	34.36	34.54	139,207	+0.18(+0.53%)
Apr 16, 2018	34.31	34.44	34.19	34.36	148,686	+0.17(+0.49%)
Apr 13, 2018	34.41	34.41	34.11	34.19	369,554	-0.08(-0.24%)
Apr 12, 2018	34.56	34.56	34.26	34.28	327,252	-0.20(-0.58%)
Apr 11, 2018	34.34	34.57	34.30	34.48	59,824	+0.05(+0.14%)
Apr 10, 2018	34.43	34.46	34.25	34.43	125,339	+0.32(+0.92%)
Apr 09, 2018	34.43	34.43	34.09	34.11	112,353	-0.23(-0.68%)
Apr 06, 2018	34.41	34.69	34.25	34.34	173,220	-0.15(-0.43%)
Apr 05, 2018	34.41	34.49	34.29	34.49	109,357	+0.17(+0.48%)
Apr 04, 2018	33.86	34.34	33.66	34.33	161,436	+0.27(+0.79%)
Apr 03, 2018	33.84	34.11	33.74	34.06	179,418	+0.33(+0.98%)
Apr 02, 2018	34.30	34.30	33.55	33.73	216,529	-0.46(-1.35%)
Mar 29, 2018		34.19	34.19	34.19	0	+0.20(+0.58%)
Mar 28, 2018	33.99	34.14	33.78	33.99	115,604	+0.21(+0.64%)
Mar 27, 2018	34.06	34.09	33.68	33.78	189,969	-0.28(-0.82%)
Mar 26, 2018	34.01	34.07	33.73	34.06	119,821	+0.46(+1.38%)
Mar 23, 2018	34.16	34.17	33.56	33.59	266,494	-0.45(-1.31%)
Mar 22, 2018	34.32	34.39	34.01	34.04	232,138	-0.40(-1.15%)
Mar 21, 2018	34.35	34.55	34.27	34.44	95,936	+0.18(+0.53%)
Mar 20, 2018	34.40	34.44	34.21	34.25	128,616	-0.08(-0.24%)
Mar 19, 2018	34.60	34.60	34.14	34.34	165,637	-0.21(-0.62%)
Mar 16, 2018	34.49	34.58	34.30	34.55	158,599	+0.12(+0.34%)
Mar 15, 2018	34.75	34.75	34.32	34.44	143,305	-0.28(-0.81%)
Mar 14, 2018	34.95	34.95	34.67	34.72	124,632	-0.02(-0.05%)
Mar 13, 2018	35.10	35.10	34.67	34.73	282,647	-0.17(-0.47%)
Mar 12, 2018	34.78	34.93	34.75	34.90	100,045	+0.17(+0.48%)
Mar 09, 2018	34.75	34.75	34.50	34.73	193,264	+0.26(+0.77%)
Mar 08, 2018	34.62	34.62	34.35	34.47	167,963	-0.08(-0.24%)
Mar 07, 2018		34.57		34.55	195,938	+0.05(+0.14%)
Mar 06, 2018	34.50	34.54	34.27	34.50	124,675	+0.05(+0.14%)
Mar 05, 2018	34.02	34.47	34.01	34.45	198,274	+0.42(+1.23%)
Mar 02, 2018	33.79	34.08	33.59	34.04	135,302	+0.15(+0.44%)

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.