Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	33.48	33.48	33.34	33.41	1,628	-0.20(-0.59%)
May 30, 2018	33.35	33.74	33.35	33.61	11,011	+0.48(+1.43%)
May 29, 2018	33.35	33.35	33.09	33.13	3,970	-0.32(-0.97%)
May 25, 2018		33.45	33.45	33.45	0	-0.08(-0.23%)
May 24, 2018	33.37	33.53	33.37	33.53	1,396	+0.16(+0.48%)
May 23, 2018	33.32	33.37	33.32	33.37	639	-0.09(-0.27%)
May 22, 2018	33.52	33.59	33.45	33.46	6,438	-0.07(-0.22%)
May 21, 2018	33.50	33.53	33.50	33.53	858	+0.20(+0.59%)
May 18, 2018	33.32	33.34	33.29	33.34	1,611	+0.09(+0.26%)
May 17, 2018	33.25	33.25	33.25	33.25	332	-0.04(-0.11%)
May 16, 2018	33.14	33.38	33.14	33.29	1,546	+0.32(+0.97%)
May 15, 2018	33.02	33.09	32.90	32.97	1,449	-0.27(-0.82%)
May 14, 2018	33.56	33.56	33.21	33.24	4,926	-0.07(-0.20%)
May 11, 2018	33.29	33.30	33.21	33.30	7,018	+0.21(+0.64%)
May 10, 2018	33.22	33.22	33.09	33.09	3,062	+0.25(+0.76%)
May 09, 2018	31.80	32.95	31.80	32.84	3,055	+0.15(+0.46%)
May 08, 2018	32.64	32.74	32.64	32.69	3,499	+0.08(+0.23%)
May 07, 2018	32.52	32.71	32.52	32.61	1,724	+0.09(+0.26%)
May 04, 2018	32.05	32.60	32.04	32.53	4,353	+0.41(+1.29%)
May 03, 2018	31.67	32.11	31.67	32.11	3,802	-0.01(-0.02%)
May 02, 2018	32.28	32.28	32.07	32.12	2,422	-0.14(-0.44%)
May 01, 2018	32.14	32.26	31.85	32.26	5,103	+0.04(+0.12%)
Apr 30, 2018	32.74	32.74	32.23	32.23	4,356	+0.07(+0.21%)
Apr 25, 2018		32.16	32.16	32.16	121	-0.40(-1.23%)
Apr 23, 2018		32.56	32.56	32.56	360	-0.01(-0.04%)
Apr 20, 2018	32.56	32.66	32.51	32.58	2,461	-0.30(-0.92%)
Apr 19, 2018	33.09	33.63	32.86	32.88	1,969	-0.27(-0.83%)
Apr 18, 2018	33.22	33.27	33.15	33.15	1,502	+0.42(+1.28%)
Apr 16, 2018		32.73	32.73	32.73	294	+0.26(+0.80%)
Apr 13, 2018	32.61	32.61	32.36	32.47	2,000	-0.01(-0.03%)
Apr 12, 2018	32.39	32.56	32.39	32.48	4,147	+0.08(+0.23%)
Apr 11, 2018	32.41	32.52	32.34	32.41	1,017	-0.07(-0.22%)
Apr 10, 2018	32.44	32.51	32.42	32.48	3,011	+0.48(+1.49%)
Apr 09, 2018	32.16	32.31	32.00	32.00	1,546	-0.06(-0.17%)
Apr 06, 2018	32.94	32.94	32.05	32.05	2,628	-0.25(-0.76%)
Apr 04, 2018		32.30	32.30	32.30	25	+0.49(+1.54%)
Apr 03, 2018	31.83	31.83	31.81	31.81	393	+0.11(+0.33%)
Apr 02, 2018	32.61	32.61	31.50	31.71	5,589	-0.72(-2.22%)
Mar 29, 2018		32.42	32.42	32.42	0	+0.49(+1.54%)
Mar 28, 2018	32.38	32.38	31.93	31.93	889	-0.21(-0.65%)
Mar 27, 2018	32.69	32.69	32.14	32.14	1,556	-0.28(-0.87%)
Mar 26, 2018	32.44	32.44	32.27	32.42	11,109	+0.32(+1.00%)
Mar 23, 2018	33.08	33.08	32.07	32.10	6,648	-0.82(-2.50%)
Mar 22, 2018	32.91	33.20	32.89	32.93	1,690	-0.60(-1.78%)
Mar 21, 2018	33.56	33.56	33.46	33.52	1,091	+0.12(+0.37%)
Mar 20, 2018	33.45	33.45	33.37	33.40	2,794	+0.25(+0.76%)
Mar 19, 2018	33.21	33.21	33.14	33.14	777	-0.59(-1.75%)
Mar 16, 2018	33.73	33.73	33.73	33.73	169	+0.15(+0.44%)
Mar 15, 2018	34.28	34.28	33.06	33.59	6,508	+0.05(+0.14%)
Mar 14, 2018	33.73	33.73	33.51	33.54	2,384	-0.35(-1.03%)
Mar 13, 2018	34.17	34.17	33.88	33.89	1,533	+0.01(+0.03%)
Mar 12, 2018	33.98	33.98	33.88	33.88	808	+0.74(+2.24%)
Mar 08, 2018		33.14	33.14	33.14	244	-0.01(-0.02%)
Mar 07, 2018	33.11	33.15	33.11	33.15	581	+0.13(+0.41%)
Mar 06, 2018	33.36	33.36	32.86	33.01	2,912	+0.21(+0.65%)
Mar 05, 2018	32.64	32.83	32.39	32.80	7,613	+0.53(+1.65%)
Mar 02, 2018	32.37	32.37	32.10	32.26	2,931	+0.05(+0.15%)

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.