Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	34.89	35.10	34.36	34.49	405,112	-0.41(-1.17%)
May 30, 2018	34.58	35.02	34.34	34.90	639,072	+0.64(+1.87%)
May 29, 2018	34.60	34.75	33.97	34.25	604,814	-0.56(-1.61%)
May 25, 2018		34.81	34.81	34.81	0	+0.00(+0.00%)
May 24, 2018	34.79	34.84	34.08	34.81	321,657	-0.03(-0.09%)
May 23, 2018	34.72	34.94	34.56	34.85	399,166	-0.07(-0.21%)
May 22, 2018	34.73	35.17	34.73	34.92	320,176	+0.19(+0.54%)
May 21, 2018	34.24	34.89	34.24	34.73	498,328	+0.56(+1.64%)
May 18, 2018	34.46	34.46	34.04	34.17	578,611	-0.18(-0.52%)
May 17, 2018	34.04	34.48	33.88	34.35	493,309	+0.32(+0.93%)
May 16, 2018	34.08	34.32	33.83	34.03	757,467	+0.01(+0.02%)
May 15, 2018	33.85	34.22	33.77	34.03	835,998	+0.07(+0.22%)
May 14, 2018	34.11	34.17	33.89	33.95	416,696	+0.01(+0.02%)
May 11, 2018	33.99	34.28	33.85	33.94	293,244	+0.02(+0.07%)
May 10, 2018	33.94	34.05	33.67	33.92	332,921	-0.01(-0.02%)
May 09, 2018	33.82	34.13	33.52	33.93	448,867	+0.24(+0.72%)
May 08, 2018	33.38	33.94	33.38	33.68	368,215	+0.29(+0.88%)
May 07, 2018	33.30	33.62	33.03	33.39	328,910	+0.16(+0.48%)
May 04, 2018	32.62	33.59	32.45	33.23	343,075	+0.40(+1.23%)
May 03, 2018	33.12	33.29	32.50	32.83	466,136	-0.52(-1.56%)
May 02, 2018	33.48	33.86	32.96	33.35	627,591	+0.51(+1.56%)
May 01, 2018	32.36	32.94	31.99	32.84	475,330	+0.32(+0.97%)
Apr 30, 2018	33.21	33.28	32.51	32.52	352,144	-0.69(-2.08%)
Apr 27, 2018	32.92	33.47	32.92	33.21	340,385	+0.28(+0.86%)
Apr 26, 2018	32.65	33.35	32.46	32.93	541,731	+0.33(+1.02%)
Apr 25, 2018	32.75	32.97	32.49	32.59	780,554	-0.22(-0.67%)
Apr 24, 2018	33.07	33.42	32.59	32.81	819,324	-0.07(-0.22%)
Apr 23, 2018	32.81	33.12	32.68	32.89	942,828	+0.28(+0.87%)
Apr 20, 2018	32.77	32.97	32.40	32.60	722,989	-0.28(-0.87%)
Apr 19, 2018	33.33	33.33	32.31	32.89	776,534	+0.94(+2.95%)
Apr 18, 2018	31.93	32.05	31.66	31.94	664,376	+0.06(+0.18%)
Apr 17, 2018	32.42	32.47	31.73	31.89	427,099	-0.38(-1.18%)
Apr 16, 2018	32.25	32.44	32.00	32.27	408,843	+0.16(+0.51%)
Apr 13, 2018	32.88	32.88	31.97	32.11	278,456	-0.50(-1.55%)
Apr 12, 2018	32.37	32.82	32.28	32.61	227,752	+0.51(+1.60%)
Apr 11, 2018	32.06	32.28	31.92	32.10	241,932	-0.24(-0.73%)
Apr 10, 2018	31.99	32.55	31.72	32.33	457,582	+0.83(+2.63%)
Apr 09, 2018	31.94	32.33	31.48	31.51	394,574	-0.18(-0.56%)
Apr 06, 2018	32.38	32.46	31.26	31.68	402,614	-0.97(-2.96%)
Apr 05, 2018	32.65	32.70	32.35	32.65	361,369	+0.20(+0.60%)
Apr 04, 2018	31.73	32.57	31.63	32.46	351,907	+0.22(+0.68%)
Apr 03, 2018	31.81	32.31	31.67	32.24	696,547	+0.59(+1.85%)
Apr 02, 2018	32.47	32.67	31.29	31.65	384,502	-0.85(-2.60%)
Mar 29, 2018		32.50	32.50	32.50	0	+0.08(+0.25%)
Mar 28, 2018	32.18	32.64	31.94	32.42	369,173	+0.30(+0.94%)
Mar 27, 2018	32.74	32.85	31.94	32.12	700,235	-0.61(-1.86%)
Mar 26, 2018	32.25	32.75	31.99	32.72	523,589	+0.98(+3.07%)
Mar 23, 2018	33.36	33.38	31.75	31.75	587,246	-1.57(-4.71%)
Mar 22, 2018	33.94	34.10	33.32	33.32	835,039	-1.11(-3.21%)
Mar 21, 2018	34.49	34.81	33.80	34.42	496,838	+0.08(+0.24%)
Mar 20, 2018	34.78	34.80	34.24	34.34	258,203	-0.27(-0.77%)
Mar 19, 2018	34.79	34.79	34.16	34.61	304,559	-0.18(-0.51%)
Mar 16, 2018	34.85	35.18	34.55	34.79	1,416,173	-0.02(-0.07%)
Mar 15, 2018	34.74	34.84	34.27	34.81	357,861	+0.22(+0.63%)
Mar 14, 2018	35.25	35.25	34.48	34.59	299,499	-0.53(-1.50%)
Mar 13, 2018	35.40	35.57	35.02	35.12	424,321	-0.24(-0.69%)
Mar 12, 2018	35.63	35.68	35.07	35.37	320,616	-0.24(-0.66%)
Mar 09, 2018	35.42	35.71	35.03	35.60	282,507	+0.77(+2.22%)
Mar 08, 2018	35.28	35.37	34.61	34.83	261,103	-0.29(-0.83%)
Mar 07, 2018	34.96	35.56	34.70	35.12	707,547	-0.04(-0.12%)
Mar 06, 2018	34.62	35.20	34.23	35.16	620,757	+0.73(+2.12%)
Mar 05, 2018	33.83	34.66	33.52	34.43	332,508	+0.33(+0.98%)
Mar 02, 2018	33.27	34.24	32.93	34.10	431,295	+0.59(+1.77%)

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.