Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	31.86	32.00	31.56	31.77	42,810	-0.12(-0.36%)
May 30, 2018	31.84	32.53	31.80	31.89	50,980	+0.25(+0.79%)
May 29, 2018	31.81	32.49	31.30	31.64	50,862	-0.31(-0.98%)
May 25, 2018		31.95	31.95	31.95	0	-0.12(-0.36%)
May 24, 2018	32.49	32.49	31.77	32.07	51,080	-0.36(-1.10%)
May 23, 2018	32.32	32.49	32.15	32.42	53,371	+0.08(+0.25%)
May 22, 2018	32.32	32.62	32.28	32.34	44,487	+0.12(+0.36%)
May 21, 2018	32.52	32.52	32.00	32.23	56,621	-0.03(-0.08%)
May 18, 2018	32.62	32.67	32.08	32.25	58,752	-0.07(-0.22%)
May 17, 2018	31.84	32.70	31.84	32.32	101,163	+0.64(+2.02%)
May 16, 2018	31.37	31.77	31.11	31.68	60,523	+0.43(+1.37%)
May 15, 2018	31.07	31.78	31.07	31.26	47,659	+0.07(+0.23%)
May 14, 2018	31.43	31.58	30.96	31.19	66,477	-0.14(-0.45%)
May 11, 2018	31.49	31.82	30.59	31.33	68,734	-0.27(-0.85%)
May 10, 2018	31.59	32.23	31.34	31.59	78,189	+0.10(+0.31%)
May 09, 2018	32.08	32.32	31.27	31.50	70,805	-0.57(-1.78%)
May 08, 2018	32.23	32.44	31.64	32.07	95,072	-0.05(-0.17%)
May 07, 2018	31.43	32.30	31.28	32.12	47,060	+0.82(+2.62%)
May 04, 2018	31.32	31.61	31.11	31.30	66,452	-0.20(-0.62%)
May 03, 2018	30.63	31.76	30.26	31.50	92,899	+0.78(+2.55%)
May 02, 2018	31.16	32.13	30.25	30.71	403,439	+0.25(+0.82%)
May 01, 2018	29.21	30.80	29.16	30.46	108,694	+1.20(+4.11%)
Apr 30, 2018	28.82	29.60	28.79	29.26	71,509	+0.44(+1.51%)
Apr 27, 2018	29.06	29.39	28.62	28.83	33,441	-0.20(-0.71%)
Apr 26, 2018	29.40	29.44	29.00	29.03	34,826	-0.29(-1.00%)
Apr 25, 2018	29.60	29.60	29.24	29.32	35,197	-0.21(-0.72%)
Apr 24, 2018	29.99	30.46	29.32	29.54	53,718	-0.38(-1.28%)
Apr 23, 2018	30.28	30.28	29.48	29.92	50,210	-0.22(-0.74%)
Apr 20, 2018	30.04	30.41	29.87	30.14	59,408	+0.02(+0.06%)
Apr 19, 2018	29.32	30.34	29.32	30.13	36,640	+0.74(+2.51%)
Apr 18, 2018	29.40	29.81	29.30	29.39	88,136	-0.02(-0.06%)
Apr 17, 2018	29.60	29.75	29.20	29.40	43,760	+0.03(+0.09%)
Apr 16, 2018	29.09	29.56	28.71	29.38	42,384	+0.58(+2.01%)
Apr 13, 2018	29.44	29.44	28.75	28.80	30,843	-0.41(-1.40%)
Apr 12, 2018	29.14	29.64	28.98	29.21	51,575	+0.23(+0.80%)
Apr 11, 2018	29.03	29.73	28.31	28.98	161,782	-0.12(-0.43%)
Apr 10, 2018	29.36	29.57	28.82	29.10	113,170	+0.05(+0.18%)
Apr 09, 2018	29.16	29.79	28.65	29.05	117,202	+0.42(+1.46%)
Apr 06, 2018	29.32	29.63	28.42	28.63	68,056	-0.77(-2.63%)
Apr 05, 2018	29.38	29.93	28.78	29.40	74,087	+0.21(+0.73%)
Apr 04, 2018	28.33	29.32	28.33	29.19	44,048	+0.50(+1.74%)
Apr 03, 2018	28.50	29.04	28.41	28.69	61,006	+0.41(+1.45%)
Apr 02, 2018	28.36	28.62	27.14	28.28	121,423	-0.06(-0.22%)
Mar 29, 2018		28.35	28.35	28.35	0	+0.43(+1.53%)
Mar 28, 2018	27.95	28.31	27.79	27.92	106,201	+0.07(+0.26%)
Mar 27, 2018	27.99	28.42	27.46	27.85	76,201	-0.02(-0.06%)
Mar 26, 2018	27.71	28.10	27.32	27.86	39,724	+0.44(+1.59%)
Mar 23, 2018	27.93	28.38	27.37	27.43	81,287	-0.16(-0.58%)
Mar 22, 2018	28.02	28.24	27.35	27.59	51,773	-0.75(-2.64%)
Mar 21, 2018	28.19	28.56	28.19	28.34	59,953	+0.20(+0.70%)
Mar 20, 2018	28.52	28.87	28.06	28.14	69,106	-0.28(-1.00%)
Mar 19, 2018	28.02	28.60	27.84	28.43	94,142	+0.33(+1.17%)
Mar 16, 2018	27.60	28.75	27.60	28.10	123,378	+0.60(+2.17%)
Mar 15, 2018	27.62	27.78	27.01	27.50	66,945	-0.04(-0.13%)
Mar 14, 2018	27.97	27.97	27.43	27.54	58,180	-0.44(-1.56%)
Mar 13, 2018	28.69	28.69	27.71	27.97	58,998	-0.63(-2.21%)
Mar 12, 2018	28.84	29.06	28.18	28.60	60,955	-0.14(-0.50%)
Mar 09, 2018	28.43	28.84	28.12	28.75	78,791	+0.66(+2.35%)
Mar 08, 2018	28.39	28.39	27.85	28.09	54,728	-0.22(-0.79%)
Mar 07, 2018		28.51		28.31	55,741	+0.42(+1.50%)
Mar 06, 2018	27.80	28.13	27.21	27.89	53,797	+0.18(+0.64%)
Mar 05, 2018	27.52	28.43	27.52	27.71	100,502	+0.14(+0.52%)
Mar 02, 2018	26.65	27.61	26.58	27.57	67,685	+0.67(+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.