Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	31.53	31.67	31.23	31.44	43,263	-0.11(-0.36%)
May 30, 2018	31.51	32.19	31.47	31.55	51,519	+0.25(+0.79%)
May 29, 2018	31.48	32.15	30.97	31.31	51,400	-0.31(-0.98%)
May 25, 2018		31.62	31.62	31.62	0	-0.11(-0.36%)
May 24, 2018	32.15	32.15	31.44	31.73	51,620	-0.35(-1.10%)
May 23, 2018	31.99	32.15	31.81	32.08	53,935	+0.08(+0.25%)
May 22, 2018	31.98	32.28	31.94	32.00	44,957	+0.11(+0.36%)
May 21, 2018	32.18	32.18	31.66	31.89	57,219	-0.03(-0.08%)
May 18, 2018	32.28	32.33	31.74	31.92	59,373	-0.07(-0.22%)
May 17, 2018	31.51	32.36	31.51	31.99	102,232	+0.63(+2.02%)
May 16, 2018	31.04	31.44	30.79	31.35	61,163	+0.42(+1.37%)
May 15, 2018	30.74	31.45	30.74	30.93	48,163	+0.07(+0.23%)
May 14, 2018	31.11	31.25	30.64	30.86	67,179	-0.14(-0.45%)
May 11, 2018	31.16	31.49	30.27	31.00	69,461	-0.26(-0.85%)
May 10, 2018	31.26	31.89	31.01	31.26	79,016	+0.10(+0.31%)
May 09, 2018	31.74	31.99	30.95	31.17	71,553	-0.56(-1.78%)
May 08, 2018	31.89	32.10	31.31	31.73	96,077	-0.05(-0.17%)
May 07, 2018	31.11	31.96	30.96	31.78	47,557	+0.81(+2.62%)
May 04, 2018	30.99	31.28	30.79	30.97	67,154	-0.19(-0.62%)
May 03, 2018	30.31	31.43	29.95	31.17	93,881	+0.78(+2.55%)
May 02, 2018	30.83	31.80	29.93	30.39	407,703	+0.25(+0.82%)
May 01, 2018	28.90	30.48	28.86	30.15	109,843	+1.19(+4.11%)
Apr 30, 2018	28.52	29.29	28.49	28.96	72,265	+0.43(+1.51%)
Apr 27, 2018	28.75	29.08	28.32	28.52	33,794	-0.20(-0.71%)
Apr 26, 2018	29.09	29.14	28.69	28.73	35,194	-0.29(-1.00%)
Apr 25, 2018	29.29	29.29	28.94	29.02	35,569	-0.21(-0.72%)
Apr 24, 2018	29.68	30.15	29.02	29.23	54,286	-0.38(-1.28%)
Apr 23, 2018	29.96	29.96	29.17	29.61	50,741	-0.22(-0.74%)
Apr 20, 2018	29.72	30.09	29.56	29.83	60,036	+0.02(+0.06%)
Apr 19, 2018	29.01	30.02	29.01	29.81	37,027	+0.73(+2.51%)
Apr 18, 2018	29.09	29.49	28.99	29.08	89,068	-0.02(-0.06%)
Apr 17, 2018	29.29	29.44	28.90	29.10	44,223	+0.03(+0.09%)
Apr 16, 2018	28.79	29.25	28.41	29.07	42,832	+0.57(+2.01%)
Apr 13, 2018	29.13	29.13	28.45	28.50	31,169	-0.41(-1.40%)
Apr 12, 2018	28.83	29.33	28.67	28.90	52,120	+0.23(+0.80%)
Apr 11, 2018	28.73	29.42	28.01	28.67	163,492	-0.12(-0.43%)
Apr 10, 2018	29.05	29.26	28.52	28.80	114,367	+0.05(+0.18%)
Apr 09, 2018	28.85	29.48	28.35	28.74	118,441	+0.41(+1.46%)
Apr 06, 2018	29.01	29.32	28.12	28.33	68,775	-0.77(-2.63%)
Apr 05, 2018	29.07	29.62	28.48	29.10	74,870	+0.21(+0.73%)
Apr 04, 2018	28.03	29.02	28.03	28.89	44,514	+0.49(+1.74%)
Apr 03, 2018	28.20	28.74	28.11	28.39	61,651	+0.41(+1.45%)
Apr 02, 2018	28.07	28.32	26.86	27.99	122,707	-0.06(-0.22%)
Mar 29, 2018		28.05	28.05	28.05	0	+0.42(+1.53%)
Mar 28, 2018	27.66	28.01	27.50	27.63	107,323	+0.07(+0.26%)
Mar 27, 2018	27.70	28.12	27.17	27.56	77,006	-0.02(-0.06%)
Mar 26, 2018	27.42	27.80	27.04	27.57	40,144	+0.43(+1.59%)
Mar 23, 2018	27.63	28.08	27.08	27.14	82,146	-0.16(-0.58%)
Mar 22, 2018	27.73	27.94	27.06	27.30	52,320	-0.74(-2.64%)
Mar 21, 2018	27.90	28.26	27.90	28.04	60,586	+0.19(+0.70%)
Mar 20, 2018	28.23	28.57	27.77	27.85	69,837	-0.28(-1.00%)
Mar 19, 2018	27.72	28.30	27.55	28.13	95,137	+0.33(+1.17%)
Mar 16, 2018	27.31	28.45	27.31	27.80	124,682	+0.59(+2.17%)
Mar 15, 2018	27.34	27.49	26.73	27.21	67,653	-0.04(-0.13%)
Mar 14, 2018	27.68	27.68	27.14	27.25	58,795	-0.43(-1.56%)
Mar 13, 2018	28.39	28.39	27.42	27.68	59,621	-0.63(-2.21%)
Mar 12, 2018	28.53	28.75	27.89	28.30	61,599	-0.14(-0.50%)
Mar 09, 2018	28.13	28.54	27.83	28.45	79,624	+0.65(+2.35%)
Mar 08, 2018	28.09	28.09	27.56	27.79	55,307	-0.22(-0.79%)
Mar 07, 2018		28.22		28.01	56,331	+0.41(+1.50%)
Mar 06, 2018	27.51	27.84	26.93	27.60	54,366	+0.18(+0.64%)
Mar 05, 2018	27.23	28.13	27.23	27.42	101,564	+0.14(+0.52%)
Mar 02, 2018	26.38	27.32	26.30	27.28	68,401	+0.66(+2.48%)

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.