Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	33.45	33.54	33.06	33.14	67,862	-0.33(-0.99%)
May 30, 2018	33.00	33.57	33.00	33.47	55,611	+0.51(+1.55%)
May 29, 2018	33.37	33.58	32.77	32.96	119,705	-0.45(-1.35%)
May 25, 2018		33.41	33.41	33.41	0	+0.03(+0.08%)
May 24, 2018	33.37	33.39	32.67	33.38	46,520	+0.01(+0.03%)
May 23, 2018	33.38	33.69	33.36	33.37	165,290	-0.12(-0.36%)
May 22, 2018	33.46	33.95	33.34	33.49	57,235	+0.03(+0.08%)
May 21, 2018	33.09	33.56	33.09	33.47	78,586	+0.36(+1.08%)
May 18, 2018	33.07	33.22	32.92	33.11	111,088	+0.20(+0.59%)
May 17, 2018	32.51	33.03	32.34	32.91	94,999	+0.49(+1.50%)
May 16, 2018	32.10	32.46	31.88	32.43	128,904	+0.37(+1.17%)
May 15, 2018	31.64	32.22	31.63	32.06	78,799	+0.26(+0.83%)
May 14, 2018	32.20	32.20	31.72	31.79	78,525	-0.26(-0.80%)
May 11, 2018	31.94	32.35	31.58	32.05	91,988	+0.27(+0.86%)
May 10, 2018	31.95	32.00	31.71	31.77	51,662	-0.19(-0.59%)
May 09, 2018	31.87	32.17	31.77	31.96	60,620	+0.09(+0.27%)
May 08, 2018	31.57	32.05	31.57	31.88	79,586	+0.30(+0.94%)
May 07, 2018	31.84	31.84	31.42	31.58	97,934	-0.13(-0.40%)
May 04, 2018	31.63	32.05	31.43	31.71	118,568	-0.09(-0.27%)
May 03, 2018	32.02	32.34	31.71	31.79	97,293	-0.28(-0.88%)
May 02, 2018	31.73	32.30	31.73	32.07	143,951	+0.24(+0.75%)
May 01, 2018	31.70	31.99	31.14	31.83	135,704	+0.02(+0.05%)
Apr 30, 2018	32.53	32.67	31.80	31.82	95,020	-0.66(-2.02%)
Apr 27, 2018	32.17	32.87	32.17	32.47	113,346	+0.26(+0.79%)
Apr 26, 2018	32.33	32.46	32.00	32.22	47,055	-0.10(-0.32%)
Apr 25, 2018	32.45	32.63	32.16	32.32	50,912	-0.11(-0.34%)
Apr 24, 2018	32.28	32.63	32.03	32.43	67,626	+0.31(+0.95%)
Apr 23, 2018	32.12	32.20	31.90	32.12	45,222	+0.13(+0.40%)
Apr 20, 2018	31.79	32.23	31.79	32.00	37,362	+0.09(+0.29%)
Apr 19, 2018	31.43	32.04	31.43	31.90	41,663	+0.39(+1.24%)
Apr 18, 2018	31.65	31.92	31.50	31.51	63,530	-0.07(-0.22%)
Apr 17, 2018	32.11	32.29	31.44	31.58	84,547	-0.38(-1.20%)
Apr 16, 2018	31.83	32.17	31.61	31.96	60,187	+0.33(+1.05%)
Apr 13, 2018	32.35	32.35	31.54	31.63	58,187	-0.55(-1.72%)
Apr 12, 2018	31.87	32.44	31.87	32.18	45,081	+0.41(+1.29%)
Apr 11, 2018	31.77	31.93	31.60	31.77	42,018	-0.12(-0.37%)
Apr 10, 2018	31.48	32.02	31.37	31.89	41,624	+0.66(+2.13%)
Apr 09, 2018	31.42	31.81	31.11	31.23	61,039	-0.01(-0.03%)
Apr 06, 2018	31.85	32.00	31.03	31.24	95,082	-0.85(-2.65%)
Apr 05, 2018	32.25	32.47	31.74	32.09	55,848	+0.18(+0.56%)
Apr 04, 2018	31.14	32.05	30.81	31.91	83,512	+0.46(+1.46%)
Apr 03, 2018	31.32	31.51	31.02	31.45	82,759	+0.25(+0.79%)
Apr 02, 2018	31.68	33.57	30.78	31.20	94,998	-0.49(-1.53%)
Mar 29, 2018		31.69	31.69	31.69	0	-0.45(-1.40%)
Mar 28, 2018	31.73	32.43	31.45	32.14	81,695	+0.48(+1.51%)
Mar 27, 2018	31.98	32.11	31.53	31.66	131,730	-0.17(-0.53%)
Mar 26, 2018	31.57	31.87	31.06	31.83	127,938	+0.69(+2.21%)
Mar 23, 2018	32.55	33.46	31.10	31.14	119,656	-1.32(-4.06%)
Mar 22, 2018	33.07	33.46	32.45	32.46	67,130	-0.86(-2.58%)
Mar 21, 2018	33.40	33.60	33.09	33.32	36,239	+0.00(+0.00%)
Mar 20, 2018	33.75	33.94	33.30	33.32	42,995	-0.37(-1.09%)
Mar 19, 2018	33.71	33.78	33.14	33.69	74,448	-0.01(-0.03%)
Mar 16, 2018	33.67	33.98	33.42	33.70	174,892	-0.07(-0.20%)
Mar 15, 2018	33.87	34.06	33.45	33.77	165,299	+0.07(+0.20%)
Mar 14, 2018	33.90	33.90	33.18	33.70	193,629	+0.47(+1.40%)
Mar 13, 2018	33.34	33.41	32.62	33.23	86,260	+0.03(+0.10%)
Mar 12, 2018	33.28	33.39	32.95	33.20	47,461	-0.03(-0.10%)
Mar 09, 2018	32.94	33.28	32.49	33.23	68,319	+0.51(+1.55%)
Mar 08, 2018	33.29	33.29	32.44	32.72	163,467	-0.59(-1.76%)
Mar 07, 2018		33.38		33.31	121,163	+0.31(+0.95%)
Mar 06, 2018	32.42	33.05	32.14	32.99	65,081	+0.40(+1.22%)
Mar 05, 2018	31.98	32.63	31.55	32.60	85,650	+0.42(+1.29%)
Mar 02, 2018	31.62	32.32	31.30	32.18	80,289	+0.43(+1.36%)

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.