Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	30.25	30.30	29.89	30.00	2,444,149	+0.82(+2.81%)
May 30, 2018	28.93	29.27	28.88	29.18	764,742	+0.54(+1.87%)
May 29, 2018	28.74	28.97	28.51	28.65	985,548	-0.97(-3.29%)
May 25, 2018		29.62	29.62	29.62	0	-0.32(-1.06%)
May 24, 2018	30.16	30.17	29.75	29.94	704,689	-0.06(-0.19%)
May 23, 2018	30.13	30.17	29.78	30.00	889,389	-0.63(-2.07%)
May 22, 2018	30.83	31.03	30.62	30.63	941,770	-0.19(-0.61%)
May 21, 2018	30.68	30.82	30.56	30.81	661,795	+0.21(+0.69%)
May 18, 2018	30.27	30.62	30.24	30.60	1,303,181	+0.59(+1.97%)
May 17, 2018	29.95	30.09	29.84	30.01	1,504,932	+0.36(+1.23%)
May 16, 2018	29.53	29.65	29.44	29.65	492,810	+0.36(+1.22%)
May 15, 2018	29.44	29.46	29.22	29.29	603,759	-0.12(-0.41%)
May 14, 2018	29.57	29.59	29.37	29.41	548,451	-0.34(-1.14%)
May 11, 2018	29.86	29.91	29.70	29.75	378,990	-0.06(-0.19%)
May 10, 2018	29.68	29.92	29.68	29.81	977,991	-0.19(-0.65%)
May 09, 2018	29.74	30.04	29.73	30.00	503,444	+0.41(+1.40%)
May 08, 2018	29.17	29.61	29.15	29.59	643,317	+0.16(+0.55%)
May 07, 2018	29.39	29.48	29.27	29.43	269,704	+0.17(+0.58%)
May 04, 2018	29.04	29.35	29.01	29.26	383,115	+0.17(+0.59%)
May 03, 2018	29.01	29.13	28.72	29.09	614,197	+0.18(+0.62%)
May 02, 2018	29.22	29.22	28.88	28.91	626,659	+0.28(+0.99%)
May 01, 2018	28.67	28.72	28.36	28.62	601,228	-0.06(-0.20%)
Apr 30, 2018	28.63	28.88	28.63	28.68	611,884	-0.23(-0.79%)
Apr 27, 2018	28.66	28.94	28.65	28.91	552,049	+0.04(+0.14%)
Apr 26, 2018	28.79	28.92	28.74	28.87	640,054	+0.05(+0.17%)
Apr 25, 2018	28.87	28.88	28.58	28.82	1,165,490	+0.79(+2.81%)
Apr 24, 2018	28.25	28.32	27.85	28.03	1,319,703	-0.45(-1.57%)
Apr 23, 2018	28.58	28.70	28.39	28.48	739,984	-0.19(-0.65%)
Apr 20, 2018	28.83	28.88	28.54	28.66	1,140,397	+0.71(+2.55%)
Apr 19, 2018	28.28	28.30	27.82	27.95	616,534	-0.11(-0.38%)
Apr 18, 2018	27.91	28.11	27.91	28.06	523,983	+0.58(+2.10%)
Apr 17, 2018	27.55	27.64	27.44	27.48	563,866	-0.16(-0.59%)
Apr 16, 2018	27.65	27.71	27.57	27.64	395,141	+0.24(+0.86%)
Apr 13, 2018	27.49	27.65	27.33	27.41	566,182	-0.08(-0.30%)
Apr 12, 2018	27.36	27.60	27.36	27.49	491,009	+0.20(+0.74%)
Apr 11, 2018	27.37	27.55	27.27	27.29	813,531	-0.26(-0.94%)
Apr 10, 2018	27.60	27.63	27.40	27.55	650,007	+0.07(+0.27%)
Apr 09, 2018	27.71	27.84	27.45	27.47	1,212,400	-0.06(-0.24%)
Apr 06, 2018	27.52	27.76	27.41	27.54	1,524,606	-0.28(-0.99%)
Apr 05, 2018	27.66	27.89	27.63	27.81	747,853	+0.27(+0.97%)
Apr 04, 2018	27.12	27.59	27.10	27.55	667,661	-0.05(-0.18%)
Apr 03, 2018	27.60	27.70	27.38	27.59	806,484	+0.51(+1.89%)
Apr 02, 2018	27.55	27.62	26.82	27.08	597,715	-0.51(-1.85%)
Mar 29, 2018		27.59	27.59	27.59	0	+0.19(+0.71%)
Mar 28, 2018	27.76	27.77	27.34	27.40	1,791,383	+0.41(+1.53%)
Mar 27, 2018	27.43	27.54	26.92	26.99	779,068	-0.45(-1.63%)
Mar 26, 2018	27.58	27.65	26.99	27.43	808,081	+0.15(+0.54%)
Mar 23, 2018	27.30	27.55	27.16	27.29	1,290,415	+0.15(+0.54%)
Mar 22, 2018	27.42	27.45	27.13	27.14	639,843	-0.57(-2.05%)
Mar 21, 2018	27.76	27.92	27.67	27.71	490,058	+0.02(+0.09%)
Mar 20, 2018	27.54	27.89	27.53	27.68	640,844	-0.23(-0.81%)
Mar 19, 2018	28.04	28.05	27.63	27.91	783,829	-0.25(-0.89%)
Mar 16, 2018	28.13	28.36	28.11	28.16	444,631	-0.04(-0.14%)
Mar 15, 2018	27.97	28.36	27.96	28.20	833,214	+0.19(+0.70%)
Mar 14, 2018	28.36	28.41	27.91	28.01	697,616	+0.32(+1.17%)
Mar 13, 2018	27.82	27.92	27.63	27.68	467,783	+0.03(+0.12%)
Mar 12, 2018	27.71	27.79	27.56	27.65	605,960	-0.02(-0.06%)
Mar 09, 2018	27.63	27.80	27.57	27.67	865,061	+0.09(+0.33%)
Mar 08, 2018	27.55	27.70	27.38	27.58	693,123	+0.18(+0.67%)
Mar 07, 2018			27.23	27.39	546,903	+0.13(+0.47%)
Mar 06, 2018	27.48	27.48	27.15	27.27	777,968	-0.11(-0.41%)
Mar 05, 2018	27.01	27.49	26.95	27.38	1,149,995	+0.49(+1.84%)
Mar 02, 2018	26.61	26.93	26.44	26.88	1,109,578	+0.14(+0.54%)

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.