Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	32.90	33.07	32.41	32.42	5,225	-0.59(-1.80%)
May 30, 2018	33.02	33.34	32.89	33.01	15,050	+0.18(+0.56%)
May 29, 2018	32.69	33.09	32.57	32.83	76,449	+0.05(+0.16%)
May 25, 2018		32.78	32.78	32.78	0	+0.21(+0.63%)
May 24, 2018	32.55	32.66	32.12	32.57	48,172	+0.15(+0.47%)
May 23, 2018	32.17	32.40	32.04	32.42	39,928	+0.25(+0.77%)
May 22, 2018	32.15	32.52	32.15	32.17	8,093	+0.38(+1.21%)
May 21, 2018	32.02	32.10	31.61	31.79	7,168	+0.28(+0.90%)
May 18, 2018	31.71	31.78	31.44	31.50	12,975	-0.58(-1.81%)
May 17, 2018	32.39	32.47	31.85	32.08	13,612	-0.21(-0.64%)
May 16, 2018	31.97	32.35	31.97	32.29	17,962	+0.50(+1.59%)
May 15, 2018	31.66	31.81	31.55	31.79	12,683	-0.23(-0.72%)
May 14, 2018	31.98	32.21	31.97	32.02	6,079	+0.39(+1.24%)
May 11, 2018	31.91	31.97	31.54	31.62	7,611	-0.30(-0.93%)
May 10, 2018	31.53	31.92	31.50	31.92	11,394	+0.58(+1.84%)
May 09, 2018	31.05	31.35	30.88	31.35	92,350	+0.62(+2.03%)
May 08, 2018	30.17	30.82	30.17	30.72	14,668	+0.20(+0.66%)
May 07, 2018	30.48	30.68	30.31	30.52	19,677	+0.22(+0.73%)
May 04, 2018	29.64	30.30	29.46	30.30	6,870	+0.71(+2.41%)
May 03, 2018	29.29	29.59	28.95	29.59	6,719	+0.08(+0.26%)
May 02, 2018	29.28	29.74	29.28	29.51	10,791	+0.05(+0.18%)
May 01, 2018	28.64	29.48	28.64	29.46	6,968	+0.60(+2.09%)
Apr 30, 2018	29.11	29.29	28.75	28.85	7,209	-0.38(-1.31%)
Apr 27, 2018	30.17	30.17	29.19	29.24	14,939	-0.59(-1.96%)
Apr 26, 2018	29.66	29.82	29.50	29.82	14,915	+0.64(+2.20%)
Apr 25, 2018	29.55	29.55	28.75	29.18	79,068	-0.15(-0.52%)
Apr 24, 2018	29.97	30.08	29.12	29.33	29,665	-0.28(-0.94%)
Apr 23, 2018	30.17	30.17	29.61	29.61	9,151	-0.32(-1.06%)
Apr 20, 2018	30.42	30.42	29.87	29.93	17,759	-0.49(-1.61%)
Apr 19, 2018	31.39	31.39	30.21	30.42	35,104	-1.49(-4.66%)
Apr 18, 2018	32.03	32.03	31.49	31.90	17,451	-0.32(-0.98%)
Apr 17, 2018	32.04	32.28	31.89	32.22	18,388	+0.64(+2.03%)
Apr 16, 2018	31.58	31.66	31.29	31.58	11,600	+0.14(+0.43%)
Apr 13, 2018	32.28	32.28	31.44	31.44	5,702	-0.38(-1.20%)
Apr 12, 2018	31.63	31.84	31.54	31.82	4,413	+0.69(+2.21%)
Apr 11, 2018	30.92	31.34	30.92	31.13	21,034	+0.05(+0.17%)
Apr 10, 2018	30.84	31.08	30.62	31.08	5,489	+0.55(+1.80%)
Apr 09, 2018	30.06	30.83	30.06	30.53	8,562	+0.58(+1.95%)
Apr 06, 2018	30.00	30.55	29.73	29.95	49,697	-0.85(-2.76%)
Apr 05, 2018	31.37	31.51	30.49	30.80	7,665	-0.30(-0.96%)
Apr 04, 2018	29.56	31.10	29.56	31.10	21,495	+0.67(+2.21%)
Apr 03, 2018	30.36	30.50	30.05	30.43	28,269	+0.48(+1.60%)
Apr 02, 2018	31.17	31.17	29.72	29.95	17,204	-1.34(-4.29%)
Mar 29, 2018		31.29	31.29	31.29	0	+0.73(+2.38%)
Mar 28, 2018	30.93	31.08	30.46	30.56	14,237	-0.63(-2.02%)
Mar 27, 2018	32.83	32.83	30.98	31.19	17,771	-1.32(-4.05%)
Mar 26, 2018	31.46	32.51	31.46	32.51	100,188	+1.22(+3.91%)
Mar 23, 2018	32.43	32.43	31.29	31.29	36,855	-1.14(-3.52%)
Mar 22, 2018	33.04	33.29	32.43	32.43	22,216	-1.15(-3.43%)
Mar 21, 2018	33.42	33.81	33.30	33.58	30,820	+0.28(+0.83%)
Mar 20, 2018	33.27	33.38	33.04	33.30	12,728	+0.25(+0.75%)
Mar 19, 2018	33.51	33.51	32.43	33.06	26,464	-0.49(-1.46%)
Mar 16, 2018	33.47	33.72	33.35	33.54	41,964	+0.27(+0.81%)
Mar 15, 2018	33.65	33.66	33.15	33.28	28,907	-0.22(-0.65%)
Mar 14, 2018	33.64	33.64	33.35	33.49	21,070	-0.11(-0.32%)
Mar 13, 2018	34.60	34.69	33.35	33.60	93,228	-0.58(-1.71%)
Mar 12, 2018	34.15	34.33	33.81	34.19	67,196	+0.43(+1.28%)
Mar 09, 2018	33.45	33.76	33.30	33.76	31,974	+0.70(+2.12%)
Mar 08, 2018	33.22	33.27	32.81	33.06	15,726	+0.23(+0.69%)
Mar 07, 2018		32.86	32.44	32.83	34,394	+0.21(+0.63%)
Mar 06, 2018	32.42	32.73	32.13	32.62	123,120	+0.64(+1.99%)
Mar 05, 2018	31.03	31.99	31.03	31.99	14,145	+0.56(+1.78%)
Mar 02, 2018	30.41	31.43	30.41	31.43	3,070	+0.65(+2.10%)

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.