Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	30.80	30.80	30.59	30.62	6,812	-0.09(-0.29%)
May 30, 2018	30.73	30.82	30.67	30.71	6,792	+0.38(+1.26%)
May 29, 2018	30.05	30.45	30.05	30.33	5,318	+0.04(+0.13%)
May 25, 2018		30.29	30.29	30.29	0	+0.05(+0.17%)
May 24, 2018	30.24	30.37	30.24	30.24	1,874	+0.06(+0.22%)
May 23, 2018	30.28	30.34	30.16	30.18	2,962	+0.03(+0.09%)
May 22, 2018	30.27	30.28	30.15	30.15	1,622	-0.10(-0.33%)
May 21, 2018	30.28	30.29	30.22	30.25	1,620	+0.05(+0.16%)
May 18, 2018	30.20	30.20	30.20	30.20	992	-0.02(-0.07%)
May 17, 2018	29.90	30.22	29.90	30.22	283	+0.21(+0.70%)
May 16, 2018	30.10	30.10	30.01	30.01	3,298	+0.15(+0.49%)
May 15, 2018	30.04	30.04	29.86	29.86	4,340	-0.21(-0.68%)
May 14, 2018	30.18	30.18	30.07	30.07	1,159	-0.08(-0.27%)
May 11, 2018	30.28	30.28	30.15	30.15	2,449	+0.03(+0.09%)
May 10, 2018	29.91	30.19	29.91	30.12	2,062	+0.24(+0.81%)
May 09, 2018	29.67	29.88	29.67	29.88	839	+0.13(+0.42%)
May 08, 2018	29.70	29.75	29.70	29.75	427	+0.03(+0.12%)
May 07, 2018	29.87	29.87	29.72	29.72	1,677	+0.02(+0.07%)
May 04, 2018	29.47	29.70	29.37	29.70	10,288	+0.54(+1.83%)
May 03, 2018	29.02	29.20	29.02	29.16	1,523	-0.19(-0.63%)
May 02, 2018	29.35	29.35	29.35	29.35	232	+0.14(+0.49%)
May 01, 2018	29.18	29.21	29.13	29.21	960	-0.29(-0.98%)
Apr 30, 2018	29.60	29.60	29.49	29.50	1,237	+0.02(+0.07%)
Apr 27, 2018	29.40	29.51	29.40	29.48	1,324	+0.03(+0.09%)
Apr 26, 2018	29.45	29.45	29.45	29.45	151	+0.21(+0.72%)
Apr 25, 2018	29.40	29.40	29.24	29.24	2,792	-0.02(-0.07%)
Apr 24, 2018	29.39	29.39	29.24	29.26	2,274	-0.08(-0.29%)
Apr 23, 2018	29.56	29.56	29.34	29.34	4,209	-0.04(-0.12%)
Apr 20, 2018	29.54	29.54	29.38	29.38	3,612	-0.12(-0.41%)
Apr 19, 2018	29.58	29.68	29.50	29.50	13,328	-0.22(-0.74%)
Apr 18, 2018	29.74	29.80	29.72	29.72	447	+0.19(+0.65%)
Apr 17, 2018	29.54	29.54	29.53	29.53	1,135	+0.14(+0.49%)
Apr 16, 2018	29.34	29.46	29.30	29.38	1,904	+0.30(+1.03%)
Apr 13, 2018	28.96	29.12	28.96	29.09	1,786	-0.08(-0.29%)
Apr 12, 2018	29.13	29.20	29.10	29.17	2,641	+0.12(+0.42%)
Apr 11, 2018	29.17	29.23	29.05	29.05	2,950	-0.06(-0.20%)
Apr 10, 2018	29.13	29.20	29.08	29.11	1,548	+0.06(+0.22%)
Apr 09, 2018	29.04	29.12	29.03	29.04	1,525	+0.04(+0.15%)
Apr 06, 2018	29.00	29.00	29.00	29.00	455	-0.10(-0.35%)
Apr 05, 2018	29.01	29.10	29.01	29.10	3,840	+0.29(+1.02%)
Apr 04, 2018	28.82	28.82	28.81	28.81	744	+0.02(+0.09%)
Apr 03, 2018	28.75	28.80	28.67	28.79	1,198	+0.32(+1.14%)
Apr 02, 2018	28.58	28.58	28.46	28.46	958	-0.23(-0.80%)
Mar 29, 2018		28.69	28.69	28.69	0	-0.13(-0.45%)
Mar 28, 2018	28.65	28.82	28.62	28.82	1,311	+0.26(+0.91%)
Mar 27, 2018	28.75	28.75	28.56	28.56	931	-0.21(-0.72%)
Mar 26, 2018	30.11	28.78	28.54	28.77	3,723	+0.33(+1.16%)
Mar 23, 2018	28.64	28.64	28.44	28.44	2,989	-0.31(-1.09%)
Mar 22, 2018	29.07	29.11	28.75	28.75	674	-0.48(-1.63%)
Mar 21, 2018	29.28	29.28	29.09	29.23	1,692	+0.03(+0.10%)
Mar 20, 2018	29.24	29.29	29.20	29.20	6,942	+0.04(+0.14%)
Mar 19, 2018	29.40	29.40	29.07	29.16	5,599	-0.23(-0.79%)
Mar 16, 2018	29.39	29.39	29.39	29.39	1,461	+0.01(+0.04%)
Mar 15, 2018	29.41	29.41	29.33	29.38	7,295	-0.09(-0.29%)
Mar 14, 2018	29.38	29.46	29.36	29.46	1,334	+0.01(+0.03%)
Mar 13, 2018	29.97	29.97	29.45	29.45	3,420	-0.05(-0.17%)
Mar 12, 2018	29.55	29.57	29.50	29.50	3,094	+0.09(+0.31%)
Mar 09, 2018	29.30	29.41	29.30	29.41	1,725	+0.21(+0.73%)
Mar 08, 2018	29.25	29.25	29.14	29.20	1,204	+0.07(+0.23%)
Mar 07, 2018	29.05	29.17	29.05	29.13	614	+0.20(+0.69%)
Mar 06, 2018	28.93	28.93	28.93	28.93	141	+0.09(+0.32%)
Mar 05, 2018	28.30	28.84	28.30	28.84	2,100	+0.38(+1.32%)
Mar 02, 2018	28.33	28.46	28.33	28.46	1,289	+0.23(+0.83%)

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.