Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	32.47	32.47	32.23	32.30	3,340	-0.28(-0.86%)
May 30, 2018	32.47	32.67	32.42	32.57	8,371	+0.51(+1.59%)
May 29, 2018	32.21	32.30	32.01	32.06	5,126	-0.24(-0.74%)
May 25, 2018		32.30	32.30	32.30	0	-0.05(-0.14%)
May 24, 2018	32.20	32.39	32.20	32.35	3,870	+0.06(+0.20%)
May 23, 2018	32.21	32.29	32.20	32.29	6,246	-0.05(-0.14%)
May 22, 2018	32.67	32.67	32.33	32.33	10,962	-0.17(-0.53%)
May 21, 2018	32.37	32.51	32.36	32.50	4,651	+0.32(+1.01%)
May 18, 2018	32.26	32.26	32.18	32.18	1,351	-0.13(-0.42%)
May 17, 2018	32.26	32.41	32.26	32.31	6,347	+0.16(+0.50%)
May 16, 2018	31.95	32.15	31.95	32.15	4,038	+0.35(+1.10%)
May 15, 2018	31.83	31.83	31.80	31.80	1,333	-0.01(-0.02%)
May 14, 2018	31.92	31.92	31.81	31.81	3,738	+0.02(+0.06%)
May 11, 2018	31.87	31.87	31.79	31.79	2,016	-0.02(-0.06%)
May 10, 2018	31.77	31.81	31.76	31.81	1,311	+0.18(+0.58%)
May 09, 2018	31.55	31.63	31.45	31.63	9,384	+0.31(+0.99%)
May 08, 2018	31.46	31.46	31.32	31.32	2,066	-0.26(-0.82%)
May 07, 2018	31.50	31.57	31.45	31.57	1,039	+0.19(+0.60%)
May 04, 2018	30.96	31.39	30.83	31.39	8,526	+0.39(+1.26%)
May 03, 2018	30.81	31.05	30.74	31.00	2,013	-0.22(-0.71%)
May 02, 2018	31.23	31.26	31.22	31.22	3,535	+0.03(+0.09%)
May 01, 2018	31.05	31.19	30.80	31.19	1,159	-0.01(-0.04%)
Apr 30, 2018	31.37	31.37	31.20	31.20	2,119	-0.18(-0.59%)
Apr 27, 2018	31.28	31.39	31.28	31.39	4,430	-0.00(-0.01%)
Apr 26, 2018	31.32	31.39	31.32	31.39	1,249	+0.02(+0.07%)
Apr 25, 2018	31.28	31.37	31.28	31.37	1,408	+0.11(+0.36%)
Apr 24, 2018	31.67	31.69	31.14	31.26	3,142	-0.18(-0.58%)
Apr 23, 2018	31.45	31.52	31.39	31.44	9,683	+0.01(+0.03%)
Apr 20, 2018	31.46	31.46	31.42	31.43	2,415	-0.25(-0.80%)
Apr 19, 2018	31.67	31.68	31.52	31.68	23,098	-0.20(-0.64%)
Apr 18, 2018	31.93	32.07	31.89	31.89	9,659	+0.22(+0.71%)
Apr 17, 2018	31.67	31.76	31.66	31.66	3,797	+0.23(+0.73%)
Apr 16, 2018	31.33	31.43	31.33	31.43	752	+0.10(+0.33%)
Apr 13, 2018	31.30	31.34	31.30	31.33	1,906	-0.09(-0.27%)
Apr 12, 2018	31.26	31.41	31.26	31.41	4,609	+0.14(+0.45%)
Apr 11, 2018	31.26	31.30	31.14	31.27	8,553	-0.04(-0.12%)
Apr 10, 2018	31.18	31.33	31.18	31.31	4,200	+0.28(+0.91%)
Apr 09, 2018	31.04	31.05	31.03	31.03	1,579	+0.13(+0.42%)
Apr 06, 2018		31.29	30.90	30.90	2,967	-0.70(-2.21%)
Apr 05, 2018	31.34	31.60	31.30	31.59	3,568	+0.21(+0.68%)
Apr 04, 2018	30.46	31.39	30.46	31.38	5,740	+0.30(+0.96%)
Apr 03, 2018	30.88	31.08	30.88	31.08	1,500	+0.69(+2.28%)
Apr 02, 2018	30.67	30.67	30.36	30.39	3,588	-0.84(-2.68%)
Mar 29, 2018		31.22	31.22	31.22	0	+0.31(+0.99%)
Mar 28, 2018	30.92	30.96	30.92	30.92	1,998	-0.19(-0.61%)
Mar 27, 2018	31.11	31.11	31.03	31.11	3,116	+0.50(+1.65%)
Mar 26, 2018	30.67	30.67	30.60	30.60	2,880	+0.13(+0.41%)
Mar 23, 2018	31.05	31.05	30.47	30.48	2,459	-0.77(-2.48%)
Mar 22, 2018	31.58	31.58	31.25	31.25	1,282	-0.48(-1.51%)
Mar 21, 2018	31.68	31.85	31.60	31.73	2,887	+0.21(+0.66%)
Mar 20, 2018	31.65	31.65	31.51	31.52	2,295	+0.03(+0.09%)
Mar 19, 2018	31.48	31.50	31.48	31.50	1,262	-0.48(-1.49%)
Mar 16, 2018	31.60	31.97	31.60	31.97	5,685	+0.31(+0.98%)
Mar 15, 2018	31.83	31.89	31.66	31.66	2,088	-0.22(-0.70%)
Mar 14, 2018	31.91	31.91	31.84	31.88	1,728	-0.32(-0.99%)
Mar 13, 2018	32.23	32.39	32.20	32.20	2,305	-0.09(-0.27%)
Mar 12, 2018	32.29	32.29	32.29	32.29	557	+0.25(+0.77%)
Mar 09, 2018	31.93	32.06	31.93	32.04	1,568	+0.31(+0.99%)
Mar 08, 2018	32.13	32.13	31.56	31.73	14,624	-0.18(-0.57%)
Mar 07, 2018	31.71	31.95	31.67	31.91	4,052	+0.04(+0.11%)
Mar 06, 2018	31.68	31.87	31.50	31.87	910	+0.22(+0.68%)
Mar 05, 2018	31.38	31.68	31.38	31.66	4,086	+0.20(+0.63%)
Mar 02, 2018	30.70	31.46	30.70	31.46	2,023	+0.50(+1.63%)

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.