Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	29.62	29.74	29.39	29.61	1,826,743	-0.25(-0.83%)
May 30, 2018	29.78	29.92	29.58	29.86	1,582,629	+0.57(+1.96%)
May 29, 2018	29.29	29.60	29.15	29.29	1,099,855	-0.33(-1.12%)
May 25, 2018		29.62	29.62	29.62	0	-0.28(-0.93%)
May 24, 2018	29.99	30.01	29.68	29.90	1,742,799	+0.02(+0.08%)
May 23, 2018	29.97	30.04	29.59	29.87	1,932,697	-0.25(-0.82%)
May 22, 2018	30.20	30.31	30.07	30.12	1,281,103	+0.11(+0.36%)
May 21, 2018	30.18	30.21	29.95	30.01	1,457,607	-0.07(-0.23%)
May 18, 2018	30.26	30.39	30.07	30.08	1,683,813	-0.01(-0.03%)
May 17, 2018	30.07	30.22	29.97	30.09	1,274,514	+0.30(+1.01%)
May 16, 2018	29.74	29.87	29.66	29.79	878,852	+0.27(+0.92%)
May 15, 2018	29.56	29.71	29.44	29.52	864,155	-0.29(-0.99%)
May 14, 2018	29.96	29.97	29.72	29.81	1,247,736	+0.12(+0.39%)
May 11, 2018	29.42	29.96	29.32	29.70	1,520,744	+0.43(+1.45%)
May 10, 2018	29.11	29.28	28.99	29.27	897,126	+0.15(+0.53%)
May 09, 2018	29.05	29.15	28.96	29.12	1,843,679	+0.59(+2.06%)
May 08, 2018	28.86	28.91	28.52	28.53	1,436,671	-0.53(-1.83%)
May 07, 2018	28.98	29.13	28.86	29.06	1,405,482	+0.12(+0.41%)
May 04, 2018	28.65	28.94	28.56	28.94	1,100,413	+0.07(+0.26%)
May 03, 2018	29.01	29.04	28.69	28.87	3,695,323	+0.13(+0.44%)
May 02, 2018	29.00	29.07	28.63	28.74	2,354,683	-0.13(-0.46%)
May 01, 2018	28.77	28.98	28.71	28.87	1,321,171	-0.14(-0.48%)
Apr 30, 2018	29.17	29.46	28.94	29.01	1,449,846	-0.21(-0.71%)
Apr 27, 2018	28.90	29.28	28.63	29.22	2,615,474	-0.56(-1.88%)
Apr 26, 2018	29.80	29.89	29.57	29.78	1,250,122	+0.18(+0.62%)
Apr 25, 2018	29.60	29.80	29.46	29.60	1,597,478	+0.27(+0.91%)
Apr 24, 2018	29.46	29.57	29.19	29.33	1,424,108	-0.15(-0.50%)
Apr 23, 2018	29.70	29.72	29.48	29.48	1,099,261	-0.01(-0.02%)
Apr 20, 2018	29.58	29.62	29.45	29.49	1,887,955	-0.15(-0.50%)
Apr 19, 2018	29.94	29.96	29.62	29.63	2,182,712	-0.37(-1.23%)
Apr 18, 2018	30.21	30.22	29.92	30.00	3,505,792	-0.22(-0.73%)
Apr 17, 2018	30.23	30.31	30.19	30.22	1,698,433	+0.15(+0.52%)
Apr 16, 2018	30.04	30.14	29.86	30.07	1,054,487	+0.14(+0.47%)
Apr 13, 2018	30.05	30.07	29.84	29.93	1,243,557	-0.27(-0.90%)
Apr 12, 2018	30.14	30.25	30.07	30.20	794,746	+0.13(+0.42%)
Apr 11, 2018	30.16	30.30	30.05	30.08	945,839	-0.34(-1.12%)
Apr 10, 2018	30.44	30.62	30.25	30.42	1,475,347	+0.36(+1.20%)
Apr 09, 2018	30.16	30.29	30.02	30.05	1,624,411	+0.43(+1.44%)
Apr 06, 2018	29.86	30.00	29.52	29.63	1,433,901	-0.05(-0.17%)
Apr 05, 2018	29.70	29.86	29.64	29.68	1,327,398	+0.09(+0.30%)
Apr 04, 2018	29.30	29.59	29.23	29.59	881,318	+0.42(+1.44%)
Apr 03, 2018	29.22	29.23	28.96	29.17	1,481,352	+0.04(+0.15%)
Apr 02, 2018	29.54	29.63	29.00	29.12	1,278,301	-0.45(-1.52%)
Mar 29, 2018		29.57	29.57	29.57	0	+0.09(+0.30%)
Mar 28, 2018	29.38	29.72	29.35	29.49	2,484,737	+0.46(+1.58%)
Mar 27, 2018	29.43	29.43	28.92	29.03	2,015,469	-0.48(-1.63%)
Mar 26, 2018	29.38	29.52	28.90	29.51	2,618,675	+0.49(+1.68%)
Mar 23, 2018	29.20	29.25	28.89	29.02	3,148,557	-0.07(-0.25%)
Mar 22, 2018	29.07	29.40	29.01	29.10	2,321,142	-0.35(-1.20%)
Mar 21, 2018	29.55	29.63	29.35	29.45	1,746,466	-0.27(-0.92%)
Mar 20, 2018	29.60	29.84	29.57	29.72	1,149,253	-0.35(-1.15%)
Mar 19, 2018	30.39	30.41	29.91	30.07	1,353,293	-0.15(-0.51%)
Mar 16, 2018	29.91	30.22	29.88	30.22	2,751,785	+0.30(+1.01%)
Mar 15, 2018	30.07	30.28	29.91	29.92	1,400,095	+0.07(+0.25%)
Mar 14, 2018	29.96	30.00	29.72	29.85	1,284,770	+0.04(+0.12%)
Mar 13, 2018	29.96	30.02	29.72	29.81	1,709,045	-0.18(-0.62%)
Mar 12, 2018	29.83	30.05	29.81	30.00	2,649,678	+0.19(+0.64%)
Mar 09, 2018	29.69	29.89	29.66	29.80	1,777,772	+0.29(+0.97%)
Mar 08, 2018	29.48	29.67	29.40	29.52	1,488,582	+0.07(+0.25%)
Mar 07, 2018		29.46	29.07	29.44	1,438,204	+0.30(+1.01%)
Mar 06, 2018	29.32	29.33	29.04	29.15	1,287,143	-0.30(-1.00%)
Mar 05, 2018	29.07	29.52	29.06	29.44	924,186	+0.47(+1.63%)
Mar 02, 2018	28.94	29.03	28.73	28.97	1,712,485	+0.05(+0.18%)

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.