Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	31.89	32.15	31.89	31.98	114,533	+0.04(+0.12%)
May 30, 2018	31.86	31.97	31.80	31.94	63,778	+0.16(+0.51%)
May 29, 2018	31.76	31.93	31.63	31.78	124,408	-0.17(-0.53%)
May 25, 2018		31.95	31.95	31.95	0	-0.26(-0.79%)
May 24, 2018	32.14	32.30	32.12	32.20	237,855	+0.12(+0.38%)
May 23, 2018	32.08	32.10	31.88	32.08	73,934	-0.18(-0.56%)
May 22, 2018	32.35	32.35	32.16	32.26	84,911	-0.06(-0.18%)
May 21, 2018	32.25	32.38	32.19	32.32	24,353	+0.02(+0.06%)
May 18, 2018	32.17	32.35	32.11	32.30	45,081	+0.04(+0.12%)
May 17, 2018	32.24	32.36	32.21	32.26	22,429	-0.08(-0.23%)
May 16, 2018	32.39	32.40	32.21	32.34	169,290	-0.05(-0.14%)
May 15, 2018	32.48	32.54	32.25	32.38	69,621	-0.43(-1.30%)
May 14, 2018	32.89	32.97	32.63	32.81	103,380	+0.03(+0.09%)
May 11, 2018	32.80	32.91	32.72	32.78	180,219	+0.03(+0.09%)
May 10, 2018	32.72	32.85	32.57	32.75	53,089	+0.22(+0.67%)
May 09, 2018	32.54	32.73	32.49	32.54	56,202	-0.05(-0.15%)
May 08, 2018	32.66	32.66	32.42	32.58	275,093	-0.20(-0.61%)
May 07, 2018	32.76	32.91	32.68	32.78	30,123	-0.05(-0.14%)
May 04, 2018	32.85	32.96	32.75	32.83	42,979	-0.13(-0.40%)
May 03, 2018	32.87	33.04	32.79	32.96	39,717	+0.24(+0.72%)
May 02, 2018	32.93	33.02	32.69	32.72	199,922	-0.24(-0.72%)
May 01, 2018	33.16	33.20	32.89	32.96	191,574	-0.28(-0.84%)
Apr 30, 2018	33.23	33.33	33.19	33.24	55,538	-0.13(-0.38%)
Apr 27, 2018	33.30	33.44	33.27	33.37	36,376	+0.10(+0.30%)
Apr 26, 2018	33.50	33.54	33.25	33.27	49,102	-0.09(-0.28%)
Apr 25, 2018	33.44	33.53	33.32	33.36	192,308	-0.19(-0.56%)
Apr 24, 2018	33.62	33.72	33.50	33.55	109,649	+0.03(+0.08%)
Apr 23, 2018	33.69	33.69	33.44	33.52	70,859	-0.31(-0.92%)
Apr 20, 2018	33.86	33.91	33.79	33.83	61,821	-0.22(-0.64%)
Apr 19, 2018	34.24	34.24	33.99	34.05	108,941	-0.19(-0.55%)
Apr 18, 2018	34.22	34.31	34.22	34.24	137,901	-0.05(-0.14%)
Apr 17, 2018	34.22	34.29	34.13	34.29	116,560	-0.02(-0.06%)
Apr 16, 2018	34.26	34.33	34.18	34.31	47,767	+0.17(+0.50%)
Apr 13, 2018	33.98	34.16	33.95	34.14	32,459	+0.21(+0.61%)
Apr 12, 2018	34.05	34.10	33.90	33.93	56,986	-0.21(-0.61%)
Apr 11, 2018	34.19	34.27	34.05	34.14	387,257	+0.00(+0.00%)
Apr 10, 2018	34.13	34.15	33.98	34.14	108,562	+0.08(+0.22%)
Apr 09, 2018	34.05	34.11	33.89	34.06	41,571	+0.09(+0.25%)
Apr 06, 2018	33.86	34.01	33.78	33.98	38,037	+0.25(+0.73%)
Apr 05, 2018	33.81	33.84	33.68	33.73	23,109	-0.13(-0.39%)
Apr 04, 2018	33.94	34.04	33.85	33.86	39,094	+0.01(+0.03%)
Apr 03, 2018	33.85	33.97	33.78	33.85	92,555	-0.18(-0.53%)
Apr 02, 2018	33.96	34.16	33.81	34.03	556,718	+0.02(+0.06%)
Mar 29, 2018		34.01	34.01	34.01	0	+0.06(+0.17%)
Mar 28, 2018	34.11	34.12	33.96	33.96	50,948	-0.28(-0.83%)
Mar 27, 2018	34.20	34.31	34.13	34.24	110,222	+0.02(+0.06%)
Mar 26, 2018	34.12	34.43	34.12	34.22	171,962	+0.05(+0.14%)
Mar 23, 2018	34.09	34.21	33.87	34.17	48,374	+0.26(+0.75%)
Mar 22, 2018	33.81	34.07	33.81	33.92	32,695	-0.17(-0.50%)
Mar 21, 2018	33.82	34.14	33.69	34.09	42,785	+0.31(+0.92%)
Mar 20, 2018	33.78	33.88	33.61	33.78	74,305	-0.15(-0.45%)
Mar 19, 2018	33.83	34.09	33.78	33.93	57,376	+0.03(+0.10%)
Mar 16, 2018	33.87	33.98	33.77	33.90	28,454	-0.17(-0.51%)
Mar 15, 2018	34.09	34.16	33.82	34.07	53,873	-0.11(-0.33%)
Mar 14, 2018	34.10	34.33	34.09	34.18	82,033	+0.03(+0.08%)
Mar 13, 2018	33.98	34.28	33.98	34.15	142,849	+0.16(+0.47%)
Mar 12, 2018	33.86	34.11	33.86	33.99	75,610	+0.03(+0.08%)
Mar 09, 2018	33.90	34.05	33.82	33.97	223,937	-0.05(-0.14%)
Mar 08, 2018	34.11	34.15	33.87	34.01	75,358	-0.17(-0.50%)
Mar 07, 2018		34.29	34.07	34.18	68,235	+0.06(+0.17%)
Mar 06, 2018	34.06	34.20	34.00	34.13	49,218	+0.18(+0.53%)
Mar 05, 2018	33.94	34.03	33.81	33.95	40,790	+0.01(+0.03%)
Mar 02, 2018	33.91	34.05	33.80	33.94	341,474	+0.05(+0.14%)

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.