Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	32.79	32.86	32.71	32.74	3,301	-0.16(-0.50%)
May 30, 2018	32.66	32.95	32.66	32.91	2,601	+0.25(+0.75%)
May 29, 2018	32.76	32.92	32.51	32.66	7,944	-0.50(-1.51%)
May 25, 2018		33.16	33.16	33.16	0	-0.05(-0.14%)
May 24, 2018	33.10	33.36	33.00	33.20	14,739	-0.12(-0.38%)
May 23, 2018	33.14	33.43	33.14	33.33	5,892	-0.15(-0.44%)
May 22, 2018	33.66	33.67	33.44	33.48	14,744	+0.07(+0.20%)
May 21, 2018	33.46	33.48	33.28	33.41	8,499	+0.26(+0.78%)
May 18, 2018	33.07	33.24	33.07	33.15	4,275	-0.09(-0.27%)
May 17, 2018	33.47	33.47	33.24	33.24	2,304	-0.45(-1.34%)
May 16, 2018	33.44	33.87	33.44	33.69	5,417	+0.42(+1.26%)
May 15, 2018	33.48	33.48	33.27	33.27	3,489	-0.68(-2.00%)
May 14, 2018	34.10	34.15	33.95	33.95	1,139	-0.00(-0.00%)
May 11, 2018	34.04	34.09	33.87	33.95	2,920	+0.12(+0.34%)
May 10, 2018	33.70	33.98	33.70	33.83	3,796	+0.54(+1.64%)
May 09, 2018	33.39	33.39	33.16	33.29	61,513	-0.05(-0.15%)
May 08, 2018	33.10	33.34	33.07	33.34	7,425	+0.13(+0.39%)
May 07, 2018	33.27	33.38	33.15	33.21	6,260	-0.40(-1.19%)
May 04, 2018	33.18	33.68	33.18	33.61	3,799	+0.28(+0.84%)
May 03, 2018	33.25	33.40	32.95	33.33	2,666	-0.26(-0.77%)
May 02, 2018	33.82	33.82	33.58	33.59	3,266	-0.07(-0.21%)
May 01, 2018	33.60	33.66	33.24	33.66	10,131	-0.22(-0.65%)
Apr 30, 2018	34.13	34.13	33.83	33.88	7,412	-0.13(-0.38%)
Apr 27, 2018	34.01	34.01	34.01	34.01	679	+0.30(+0.89%)
Apr 26, 2018	33.70	33.72	33.70	33.71	1,209	+0.20(+0.60%)
Apr 25, 2018	33.50	33.51	33.37	33.51	2,032	-0.16(-0.48%)
Apr 24, 2018	33.57	33.67	33.57	33.67	1,763	-0.13(-0.38%)
Apr 23, 2018	33.95	33.95	33.70	33.80	2,138	-0.19(-0.56%)
Apr 20, 2018	34.10	34.10	33.93	33.99	19,490	-0.44(-1.28%)
Apr 19, 2018	34.43	34.45	34.30	34.43	3,817	-0.08(-0.23%)
Apr 18, 2018	34.37	34.52	34.28	34.51	4,802	+0.27(+0.79%)
Apr 17, 2018	34.11	34.24	34.06	34.24	3,160	-0.00(-0.01%)
Apr 16, 2018	34.09	34.30	34.09	34.24	47,562	+0.08(+0.24%)
Apr 13, 2018	34.21	34.28	34.16	34.16	3,692	-0.35(-1.01%)
Apr 12, 2018	34.45	34.51	34.42	34.51	4,444	+0.02(+0.06%)
Apr 11, 2018	34.46	34.49	34.34	34.49	1,708	+0.06(+0.17%)
Apr 10, 2018	34.26	34.43	34.26	34.43	1,536	+0.50(+1.47%)
Apr 09, 2018	33.84	34.10	33.84	33.93	2,176	+0.12(+0.34%)
Apr 06, 2018	34.33	34.33	33.81	33.81	2,686	-0.86(-2.47%)
Apr 05, 2018	34.63	34.68	34.50	34.67	1,959	+0.17(+0.50%)
Apr 04, 2018	33.80	34.55	33.80	34.50	4,203	-0.09(-0.26%)
Apr 03, 2018	34.53	34.61	34.30	34.59	7,079	+0.76(+2.23%)
Apr 02, 2018	34.54	34.54	33.83	33.83	4,939	-0.80(-2.30%)
Mar 29, 2018		34.63	34.63	34.63	0	+0.41(+1.19%)
Mar 28, 2018	34.15	34.33	33.98	34.22	4,230	+0.03(+0.09%)
Mar 27, 2018	34.74	34.80	34.19	34.19	7,216	-0.38(-1.10%)
Mar 26, 2018	34.57	34.57	34.57	34.57	2,147	+0.64(+1.89%)
Mar 23, 2018	34.39	34.39	33.93	33.93	7,467	-0.56(-1.62%)
Mar 22, 2018	34.70	34.70	34.46	34.49	2,636	-0.72(-2.04%)
Mar 21, 2018	34.86	35.24	34.86	35.21	3,165	+0.37(+1.06%)
Mar 20, 2018	34.84	34.89	34.74	34.84	2,674	+0.19(+0.55%)
Mar 19, 2018	34.76	34.80	34.52	34.65	9,616	-0.35(-1.00%)
Mar 16, 2018	34.79	35.00	34.79	35.00	1,998	+0.09(+0.27%)
Mar 15, 2018	35.03	35.04	34.91	34.91	1,728	-0.23(-0.64%)
Mar 14, 2018	35.15	35.26	34.92	35.13	5,676	+0.10(+0.29%)
Mar 13, 2018	35.37	35.37	35.03	35.03	4,267	-0.33(-0.93%)
Mar 12, 2018	35.29	35.38	35.22	35.36	5,110	+0.08(+0.23%)
Mar 09, 2018	34.85	35.28	34.85	35.28	971	+0.69(+1.99%)
Mar 08, 2018	34.67	34.71	34.59	34.59	7,574	-0.18(-0.51%)
Mar 07, 2018		34.77	34.54	34.77	4,356	-0.06(-0.17%)
Mar 06, 2018	35.01	35.01	34.80	34.83	2,720	+0.17(+0.49%)
Mar 05, 2018	34.28	34.72	33.95	34.66	7,104	+0.14(+0.41%)
Mar 02, 2018	34.14	34.52	34.05	34.52	1,296	+0.06(+0.18%)

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.