Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	34.83	34.83	34.49	34.60	98,567	-0.20(-0.57%)
May 30, 2018	34.47	34.86	34.47	34.80	110,663	+0.41(+1.20%)
May 29, 2018	34.40	34.49	34.27	34.38	127,610	-0.20(-0.58%)
May 25, 2018		34.58	34.58	34.58	0	-0.13(-0.38%)
May 24, 2018	34.81	34.81	34.55	34.72	95,781	-0.08(-0.24%)
May 23, 2018	34.63	34.83	34.57	34.80	93,777	+0.07(+0.19%)
May 22, 2018	34.67	34.81	34.67	34.73	124,476	+0.02(+0.05%)
May 21, 2018	34.42	34.72	34.41	34.72	125,883	+0.36(+1.06%)
May 18, 2018	34.37	34.40	34.27	34.35	103,321	-0.07(-0.19%)
May 17, 2018	34.53	34.58	34.37	34.42	96,769	+0.00(+0.00%)
May 16, 2018	34.45	34.57	34.38	34.42	645,176	+0.05(+0.14%)
May 15, 2018	34.57	34.57	34.31	34.37	209,595	-0.35(-1.00%)
May 14, 2018	34.95	34.95	34.68	34.72	130,028	-0.15(-0.43%)
May 11, 2018	34.91	35.05	34.81	34.86	93,723	+0.03(+0.10%)
May 10, 2018	34.76	34.85	34.69	34.83	82,879	+0.28(+0.82%)
May 09, 2018	34.50	34.60	34.39	34.55	118,030	+0.12(+0.34%)
May 08, 2018	34.58	34.62	34.37	34.43	113,005	-0.20(-0.57%)
May 07, 2018	34.43	34.75	34.43	34.63	105,995	+0.13(+0.38%)
May 04, 2018	34.20	34.57	34.20	34.50	118,732	+0.22(+0.63%)
May 03, 2018	34.33	34.35	34.04	34.28	86,483	+0.11(+0.33%)
May 02, 2018	34.14	34.39	34.00	34.17	100,767	+0.18(+0.53%)
May 01, 2018	34.04	34.04	33.68	33.99	71,979	-0.18(-0.53%)
Apr 30, 2018	34.43	34.47	34.14	34.17	112,171	-0.20(-0.57%)
Apr 27, 2018	34.14	34.39	34.09	34.37	72,472	+0.33(+0.97%)
Apr 26, 2018	33.89	34.12	33.85	34.04	92,692	+0.28(+0.83%)
Apr 25, 2018	33.76	33.80	33.56	33.76	139,374	+0.03(+0.10%)
Apr 24, 2018	33.79	33.92	33.68	33.73	112,290	+0.00(+0.00%)
Apr 23, 2018	33.84	33.86	33.63	33.73	142,103	-0.10(-0.29%)
Apr 20, 2018	34.06	34.09	33.79	33.83	92,235	-0.30(-0.87%)
Apr 19, 2018	34.39	34.40	34.01	34.12	130,288	-0.28(-0.81%)
Apr 18, 2018	34.39	34.53	34.35	34.40	216,031	+0.15(+0.43%)
Apr 17, 2018	34.15	34.32	34.07	34.25	140,382	+0.18(+0.53%)
Apr 16, 2018	34.02	34.15	33.91	34.07	149,940	+0.16(+0.49%)
Apr 13, 2018	34.12	34.12	33.83	33.91	372,672	-0.08(-0.24%)
Apr 12, 2018	34.27	34.27	33.98	33.99	330,013	-0.20(-0.58%)
Apr 11, 2018	34.06	34.28	34.02	34.19	60,329	+0.05(+0.14%)
Apr 10, 2018	34.14	34.17	33.96	34.14	126,396	+0.31(+0.93%)
Apr 09, 2018	34.14	34.14	33.81	33.83	113,301	-0.23(-0.68%)
Apr 06, 2018	34.12	34.40	33.97	34.06	174,682	-0.15(-0.43%)
Apr 05, 2018	34.12	34.20	34.00	34.20	110,280	+0.16(+0.48%)
Apr 04, 2018	33.58	34.06	33.38	34.04	162,799	+0.27(+0.79%)
Apr 03, 2018	33.56	33.82	33.46	33.77	180,932	+0.33(+0.98%)
Apr 02, 2018	34.02	34.02	33.27	33.44	218,356	-0.46(-1.35%)
Mar 29, 2018		33.90	33.90	33.90	0	+0.20(+0.58%)
Mar 28, 2018	33.71	33.85	33.49	33.71	116,579	+0.21(+0.64%)
Mar 27, 2018	33.77	33.80	33.40	33.49	191,571	-0.28(-0.82%)
Mar 26, 2018	33.72	33.79	33.44	33.77	120,832	+0.46(+1.38%)
Mar 23, 2018	33.87	33.89	33.28	33.31	268,742	-0.44(-1.31%)
Mar 22, 2018	34.03	34.10	33.72	33.76	234,097	-0.39(-1.15%)
Mar 21, 2018	34.07	34.26	33.98	34.15	96,746	+0.18(+0.53%)
Mar 20, 2018	34.12	34.15	33.92	33.97	129,701	-0.08(-0.24%)
Mar 19, 2018	34.31	34.31	33.85	34.05	167,034	-0.21(-0.62%)
Mar 16, 2018	34.20	34.30	34.02	34.26	159,937	+0.11(+0.34%)
Mar 15, 2018	34.46	34.46	34.03	34.15	144,514	-0.28(-0.81%)
Mar 14, 2018	34.66	34.66	34.38	34.43	125,683	-0.02(-0.05%)
Mar 13, 2018	34.80	34.80	34.38	34.44	285,032	-0.16(-0.47%)
Mar 12, 2018	34.49	34.64	34.46	34.61	100,889	+0.16(+0.48%)
Mar 09, 2018	34.46	34.46	34.21	34.44	194,895	+0.26(+0.77%)
Mar 08, 2018	34.33	34.33	34.07	34.18	169,380	-0.08(-0.24%)
Mar 07, 2018		34.28		34.26	197,592	+0.05(+0.14%)
Mar 06, 2018	34.21	34.25	33.99	34.21	125,727	+0.05(+0.14%)
Mar 05, 2018	33.74	34.18	33.72	34.16	199,947	+0.41(+1.23%)
Mar 02, 2018	33.51	33.80	33.31	33.75	136,443	+0.15(+0.44%)

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.