Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	30.95	31.18	30.79	30.91	30,627	-0.12(-0.38%)
May 30, 2018	30.72	31.14	29.90	31.03	32,319	+0.39(+1.27%)
May 29, 2018	30.99	31.14	30.21	30.64	25,365	-0.27(-0.88%)
May 25, 2018		30.91	30.91	30.91	0	+0.04(+0.13%)
May 24, 2018	30.33	30.99	30.21	30.87	19,792	+0.58(+1.93%)
May 23, 2018	30.17	30.29	30.05	30.29	34,203	+0.19(+0.65%)
May 22, 2018	30.33	30.52	30.09	30.09	17,834	-0.35(-1.15%)
May 21, 2018	30.02	30.56	30.02	30.44	50,808	+0.19(+0.64%)
May 18, 2018	30.29	30.34	30.13	30.25	17,334	-0.08(-0.26%)
May 17, 2018	30.21	30.33	30.06	30.33	21,239	+0.04(+0.13%)
May 16, 2018	28.96	30.48	28.93	30.29	33,998	+1.48(+5.14%)
May 15, 2018	28.54	28.89	28.54	28.81	32,497	+0.12(+0.41%)
May 14, 2018	29.59	29.59	28.54	28.69	29,178	-0.62(-2.12%)
May 11, 2018	29.82	29.82	29.24	29.31	21,367	-0.39(-1.31%)
May 10, 2018	29.47	29.86	29.35	29.70	17,836	+0.16(+0.53%)
May 09, 2018	29.08	29.63	29.08	29.55	27,382	+0.51(+1.74%)
May 08, 2018	28.61	29.16	28.61	29.04	31,518	+0.31(+1.08%)
May 07, 2018	28.26	28.73	28.22	28.73	41,150	+0.55(+1.93%)
May 04, 2018	28.07	28.19	27.99	28.19	52,273	+0.16(+0.56%)
May 03, 2018	27.72	28.11	27.56	28.03	22,093	+0.00(+0.00%)
May 02, 2018	27.84	28.07	27.80	28.03	14,841	+0.27(+0.98%)
May 01, 2018	27.41	27.76	27.33	27.76	13,405	+0.35(+1.28%)
Apr 30, 2018	27.56	27.56	27.33	27.41	25,848	+0.04(+0.14%)
Apr 27, 2018	27.52	27.52	27.37	27.37	5,666	-0.08(-0.28%)
Apr 26, 2018	27.48	27.60	27.33	27.45	15,048	-0.12(-0.42%)
Apr 25, 2018	27.91	27.95	27.52	27.56	18,946	-0.23(-0.84%)
Apr 24, 2018	27.84	27.99	27.60	27.80	11,988	+0.00(+0.00%)
Apr 23, 2018	27.68	27.87	27.68	27.80	3,599	+0.04(+0.14%)
Apr 20, 2018	27.68	27.78	27.64	27.76	8,689	+0.00(+0.00%)
Apr 19, 2018	27.84	28.05	27.76	27.76	6,846	+0.00(+0.00%)
Apr 18, 2018	27.87	27.99	27.76	27.76	13,572	-0.12(-0.42%)
Apr 17, 2018	27.87	27.87	27.68	27.87	13,526	+0.04(+0.14%)
Apr 16, 2018	27.87	27.91	27.72	27.84	6,993	+0.12(+0.42%)
Apr 13, 2018	28.07	28.07	27.72	27.72	5,256	-0.27(-0.97%)
Apr 12, 2018	27.87	28.11	27.87	27.99	12,049	+0.08(+0.28%)
Apr 11, 2018	27.33	28.03	27.14	27.91	24,591	+0.66(+2.43%)
Apr 10, 2018	27.25	27.37	27.09	27.25	14,420	+0.19(+0.72%)
Apr 09, 2018	27.37	27.37	27.06	27.06	6,164	+0.00(+0.00%)
Apr 06, 2018	27.21	27.21	27.02	27.06	18,527	-0.12(-0.43%)
Apr 05, 2018	26.82	27.21	26.82	27.17	7,780	+0.27(+1.01%)
Apr 04, 2018	26.55	27.02	26.55	26.90	7,345	+0.39(+1.47%)
Apr 03, 2018	26.71	26.78	26.12	26.51	17,136	+0.00(+0.00%)
Apr 02, 2018	26.90	26.90	26.16	26.51	10,735	-0.39(-1.45%)
Mar 29, 2018		26.90	26.90	26.90	0	+0.12(+0.44%)
Mar 28, 2018	26.55	26.82	26.51	26.78	11,187	+0.35(+1.33%)
Mar 27, 2018	26.94	27.06	26.32	26.43	12,274	-0.62(-2.30%)
Mar 26, 2018	26.90	27.13	26.75	27.06	18,150	+0.55(+2.06%)
Mar 23, 2018	27.48	27.48	26.47	26.51	21,192	-0.97(-3.54%)
Mar 22, 2018	27.80	28.07	27.48	27.48	10,364	-0.55(-1.94%)
Mar 21, 2018	27.80	28.07	27.56	28.03	7,943	+0.23(+0.84%)
Mar 20, 2018	27.91	28.03	27.60	27.80	14,665	-0.27(-0.97%)
Mar 19, 2018	28.03	28.07	27.91	28.07	20,463	+0.00(+0.00%)
Mar 16, 2018	27.68	28.07	27.68	28.07	47,055	+0.35(+1.26%)
Mar 15, 2018	28.03	28.03	27.48	27.72	13,547	-0.27(-0.97%)
Mar 14, 2018	28.03	28.07	27.87	27.99	12,310	+0.00(+0.00%)
Mar 13, 2018	28.03	28.07	27.84	27.99	14,452	-0.04(-0.14%)
Mar 12, 2018	27.72	28.03	27.72	28.03	9,502	+0.27(+0.98%)
Mar 09, 2018	28.03	28.07	27.72	27.76	16,822	+0.04(+0.14%)
Mar 08, 2018	28.07	28.07	27.60	27.72	16,266	-0.35(-1.25%)
Mar 07, 2018	27.76	28.07	27.64	28.07	20,243	+0.34(+1.24%)
Mar 06, 2018	27.18	27.77	26.99	27.73	11,730	+0.62(+2.28%)
Mar 05, 2018	26.76	27.18	26.64	27.11	31,837	+0.46(+1.74%)
Mar 02, 2018	25.99	26.64	25.99	26.64	75,557	+0.73(+2.84%)

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.