Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	32.50	32.56	32.09	32.25	701,004	-0.43(-1.32%)
May 30, 2018	31.87	32.68	31.84	32.68	395,847	+0.91(+2.86%)
May 29, 2018	31.86	32.01	31.70	31.77	416,127	-0.19(-0.59%)
May 28, 2018	31.78	31.99	31.71	31.96	114,110	+0.18(+0.57%)
May 25, 2018	31.72	31.86	31.62	31.78	161,608	-0.07(-0.22%)
May 24, 2018	31.93	31.99	31.55	31.85	261,056	-0.26(-0.81%)
May 23, 2018	31.90	32.14	31.55	32.11	331,986	+0.11(+0.34%)
May 22, 2018	32.03	32.45	31.94	32.00	343,978	+0.05(+0.16%)
May 18, 2018		31.95	31.95	31.95	0	-0.43(-1.33%)
May 17, 2018	33.32	33.32	32.35	32.38	578,484	-0.86(-2.59%)
May 16, 2018	33.60	33.60	33.15	33.24	498,178	-0.43(-1.28%)
May 15, 2018	33.79	33.84	33.30	33.67	314,684	-0.28(-0.82%)
May 14, 2018	33.48	33.98	33.27	33.95	319,385	+0.67(+2.01%)
May 11, 2018	33.90	33.90	33.05	33.28	616,877	-0.55(-1.63%)
May 10, 2018	34.05	34.10	33.25	33.83	191,441	+0.62(+1.87%)
May 09, 2018	32.82	33.35	32.78	33.21	154,944	+0.40(+1.22%)
May 08, 2018	32.81	33.00	32.52	32.81	115,443	-0.03(-0.09%)
May 07, 2018	32.37	33.05	32.20	32.84	195,350	+0.57(+1.77%)
May 04, 2018	32.00	32.51	31.81	32.27	142,410	+0.26(+0.81%)
May 03, 2018	32.36	32.65	31.90	32.01	483,698	-0.57(-1.75%)
May 02, 2018	32.50	33.01	32.38	32.58	334,468	+0.10(+0.31%)
May 01, 2018	32.40	32.55	32.07	32.48	436,053	+0.09(+0.28%)
Apr 30, 2018	32.78	33.18	32.39	32.39	304,977	-0.41(-1.25%)
Apr 27, 2018	32.34	33.03	32.34	32.80	185,609	+0.34(+1.05%)
Apr 26, 2018	32.12	32.53	31.80	32.46	193,250	+0.51(+1.60%)
Apr 25, 2018	32.27	32.27	30.99	31.95	566,290	-0.26(-0.81%)
Apr 24, 2018	32.30	33.35	32.07	32.21	476,779	+0.24(+0.75%)
Apr 23, 2018	31.70	32.32	31.70	31.97	225,771	+0.22(+0.69%)
Apr 20, 2018	31.73	31.78	31.52	31.75	187,342	+0.08(+0.25%)
Apr 19, 2018	31.92	31.94	31.55	31.67	179,261	-0.25(-0.78%)
Apr 18, 2018	31.70	32.28	31.66	31.92	133,518	+0.33(+1.04%)
Apr 17, 2018	31.34	31.80	31.34	31.59	169,475	+0.31(+0.99%)
Apr 16, 2018	31.51	31.51	31.22	31.28	110,901	-0.14(-0.45%)
Apr 13, 2018	31.65	31.65	31.02	31.42	202,927	-0.10(-0.32%)
Apr 12, 2018	31.17	31.58	31.03	31.52	283,419	+0.35(+1.12%)
Apr 11, 2018	30.87	31.27	30.73	31.17	208,559	+0.15(+0.48%)
Apr 10, 2018	30.92	31.13	30.61	31.02	373,505	+0.41(+1.34%)
Apr 09, 2018	30.45	30.74	30.40	30.61	301,610	+0.32(+1.06%)
Apr 06, 2018	30.76	30.92	30.29	30.29	244,973	-0.71(-2.29%)
Apr 05, 2018	30.87	31.20	30.76	31.00	322,153	+0.23(+0.75%)
Apr 04, 2018	30.19	30.77	29.77	30.77	273,549	+0.44(+1.45%)
Apr 03, 2018	30.63	30.70	30.16	30.33	590,291	-0.25(-0.82%)
Apr 02, 2018	31.09	31.42	30.40	30.58	329,422	-0.49(-1.58%)
Mar 29, 2018		31.07	31.07	31.07	0	+0.17(+0.55%)
Mar 28, 2018	31.33	31.43	30.80	30.90	426,639	-0.40(-1.28%)
Mar 27, 2018	31.57	31.75	31.22	31.30	246,595	-0.22(-0.70%)
Mar 26, 2018	31.59	31.76	31.23	31.52	403,221	+0.17(+0.54%)
Mar 23, 2018	31.88	32.02	31.31	31.35	271,198	-0.55(-1.72%)
Mar 22, 2018	32.56	32.72	31.88	31.90	402,502	-0.86(-2.63%)
Mar 21, 2018	32.61	33.24	32.60	32.76	144,327	+0.19(+0.58%)
Mar 20, 2018	32.49	32.71	32.15	32.57	324,866	+0.20(+0.62%)
Mar 19, 2018	32.58	32.74	32.20	32.37	256,824	-0.23(-0.71%)
Mar 16, 2018	32.78	32.86	32.49	32.60	547,876	-0.16(-0.49%)
Mar 15, 2018	32.40	32.78	32.32	32.76	432,296	+0.41(+1.27%)
Mar 14, 2018	32.55	32.69	32.04	32.35	740,769	-0.11(-0.34%)
Mar 13, 2018	32.66	33.19	32.39	32.46	444,752	-0.16(-0.49%)
Mar 12, 2018	32.84	33.09	32.53	32.62	247,339	-0.15(-0.46%)
Mar 09, 2018	32.54	33.35	32.54	32.77	370,113	+0.32(+0.99%)
Mar 08, 2018	31.72	32.53	31.54	32.45	392,877	+0.79(+2.50%)
Mar 07, 2018			31.43	31.66	726,399	-0.94(-2.88%)
Mar 06, 2018	32.30	32.72	32.15	32.60	589,337	+0.40(+1.24%)
Mar 05, 2018	32.80	32.82	32.14	32.20	595,144	-0.80(-2.42%)
Mar 02, 2018	33.47	33.47	33.00	33.00	397,661	-0.65(-1.93%)

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.