Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	34.98	35.05	34.65	34.70	15,845	-0.28(-0.80%)
May 30, 2018	34.77	35.03	34.77	34.98	32,613	+0.50(+1.45%)
May 29, 2018	34.52	34.57	34.24	34.48	20,544	+0.22(+0.64%)
May 28, 2018	34.75	34.75	34.26	34.26	1,990	-0.27(-0.78%)
May 25, 2018	34.51	34.57	34.46	34.53	5,102	-0.01(-0.03%)
May 24, 2018	34.39	34.60	34.28	34.54	12,370	+0.02(+0.06%)
May 23, 2018	34.43	34.58	34.38	34.52	33,222	+0.02(+0.06%)
May 22, 2018	34.82	34.82	34.48	34.50	20,600	-0.05(-0.14%)
May 18, 2018		34.55	34.55	34.55	0	+0.07(+0.20%)
May 17, 2018	34.31	34.54	34.30	34.48	20,369	+0.20(+0.58%)
May 16, 2018	34.02	34.38	34.02	34.28	7,989	+0.35(+1.03%)
May 15, 2018	33.88	34.03	33.79	33.93	17,802	-0.03(-0.09%)
May 14, 2018	34.13	34.23	33.94	33.96	19,816	-0.13(-0.38%)
May 11, 2018	34.00	34.11	33.97	34.09	4,478	+0.08(+0.24%)
May 10, 2018	33.81	34.14	33.81	34.01	29,333	+0.16(+0.47%)
May 09, 2018	33.72	33.92	33.63	33.85	11,808	+0.23(+0.68%)
May 08, 2018	33.51	33.65	33.50	33.62	7,800	+0.13(+0.39%)
May 07, 2018	33.38	33.59	33.37	33.49	6,567	+0.27(+0.81%)
May 04, 2018	32.71	33.34	32.69	33.22	11,121	+0.41(+1.25%)
May 03, 2018	32.80	32.93	32.48	32.81	28,350	-0.18(-0.55%)
May 02, 2018	32.83	33.15	32.83	32.99	7,043	+0.09(+0.27%)
May 01, 2018	32.67	32.91	32.40	32.90	18,787	+0.16(+0.49%)
Apr 30, 2018	33.07	33.07	32.74	32.74	9,573	-0.20(-0.61%)
Apr 27, 2018	33.11	33.14	32.85	32.94	27,353	-0.12(-0.36%)
Apr 26, 2018	32.94	33.14	32.90	33.06	10,729	+0.16(+0.49%)
Apr 25, 2018	32.70	32.99	32.67	32.90	6,894	-0.06(-0.18%)
Apr 24, 2018	33.28	33.42	32.71	32.96	26,157	-0.16(-0.48%)
Apr 23, 2018	33.23	33.30	33.00	33.12	16,149	-0.07(-0.21%)
Apr 20, 2018	33.29	33.33	33.13	33.19	9,199	-0.25(-0.75%)
Apr 19, 2018	33.54	33.55	33.27	33.44	12,294	-0.14(-0.42%)
Apr 18, 2018	33.59	33.70	33.53	33.58	4,835	+0.08(+0.24%)
Apr 17, 2018	33.32	33.58	33.32	33.50	6,998	+0.34(+1.03%)
Apr 16, 2018	33.02	33.23	32.93	33.16	9,271	+0.29(+0.88%)
Apr 13, 2018	33.08	33.08	32.83	32.87	5,853	-0.16(-0.48%)
Apr 12, 2018	32.95	33.14	32.86	33.03	24,446	+0.23(+0.70%)
Apr 11, 2018	32.62	32.92	32.62	32.80	13,830	+0.05(+0.15%)
Apr 10, 2018	32.46	32.85	32.42	32.75	27,222	+0.60(+1.87%)
Apr 09, 2018	32.30	32.53	32.15	32.15	12,847	+0.03(+0.09%)
Apr 06, 2018	32.55	32.65	31.87	32.12	29,237	-0.63(-1.92%)
Apr 05, 2018	32.69	32.78	32.57	32.75	9,011	+0.19(+0.58%)
Apr 04, 2018	31.70	32.56	31.70	32.56	59,575	+0.50(+1.56%)
Apr 03, 2018	31.82	32.14	31.69	32.06	66,136	+0.38(+1.20%)
Apr 02, 2018	32.37	32.39	31.47	31.68	84,489	-0.79(-2.43%)
Mar 29, 2018		32.47	32.47	32.47	0	+0.35(+1.09%)
Mar 28, 2018	32.19	32.30	31.93	32.12	39,777	+0.01(+0.03%)
Mar 27, 2018	32.79	32.79	31.98	32.11	49,782	-0.63(-1.92%)
Mar 26, 2018	32.50	32.75	32.15	32.74	27,555	+0.67(+2.09%)
Mar 23, 2018	32.82	32.82	32.06	32.07	30,948	-0.70(-2.14%)
Mar 22, 2018	33.25	33.42	32.77	32.77	20,883	-0.76(-2.27%)
Mar 21, 2018	33.47	33.71	33.43	33.53	23,205	+0.18(+0.54%)
Mar 20, 2018	33.45	33.47	33.33	33.35	7,706	+0.02(+0.06%)
Mar 19, 2018	33.55	33.55	33.02	33.33	9,429	-0.41(-1.22%)
Mar 16, 2018	33.50	33.74	33.50	33.74	8,892	+0.29(+0.87%)
Mar 15, 2018	33.75	33.75	33.44	33.45	2,460	-0.18(-0.54%)
Mar 14, 2018	33.96	33.96	33.64	33.63	9,732	-0.18(-0.53%)
Mar 13, 2018	34.10	34.19	33.77	33.81	13,735	-0.16(-0.47%)
Mar 12, 2018	33.98	34.04	33.88	33.97	26,230	+0.07(+0.21%)
Mar 09, 2018	33.56	33.92	33.48	33.90	12,245	+0.60(+1.80%)
Mar 08, 2018	33.49	33.54	33.19	33.30	22,346	-0.12(-0.36%)
Mar 07, 2018		33.46		33.42	14,745	+0.30(+0.91%)
Mar 06, 2018	32.94	33.16	32.60	33.12	11,548	+0.34(+1.04%)
Mar 05, 2018		32.86	32.35	32.78	20,214	+0.24(+0.74%)
Mar 02, 2018	31.70	32.58	31.67	32.54	57,176	+0.60(+1.88%)

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.