Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	29.83	29.97	29.75	29.91	138,366	+0.06(+0.20%)
May 30, 2018	29.71	29.87	29.54	29.85	904,036	+0.06(+0.20%)
May 29, 2018	29.97	30.11	29.62	29.79	1,725,152	-0.52(-1.73%)
May 25, 2018		30.31	30.31	30.31	0	+0.09(+0.28%)
May 24, 2018	30.31	30.31	29.97	30.23	87,523	-0.24(-0.79%)
May 23, 2018	30.17	30.47	30.11	30.47	142,529	+0.02(+0.06%)
May 22, 2018	30.50	30.61	30.44	30.45	125,340	+0.12(+0.40%)
May 21, 2018	30.41	30.46	30.23	30.33	88,368	+0.13(+0.43%)
May 18, 2018	30.17	30.30	30.09	30.20	94,867	-0.24(-0.79%)
May 17, 2018	30.53	30.59	30.34	30.44	247,129	-0.41(-1.34%)
May 16, 2018	30.68	30.89	30.68	30.85	104,933	+0.43(+1.41%)
May 15, 2018	30.50	30.50	30.29	30.42	664,304	-0.61(-1.96%)
May 14, 2018	31.10	31.20	31.00	31.03	177,879	+0.04(+0.14%)
May 11, 2018	31.09	31.14	30.89	30.99	123,030	+0.00(+0.00%)
May 10, 2018	30.77	31.08	30.62	30.99	114,385	+0.56(+1.83%)
May 09, 2018	30.50	30.54	30.33	30.43	161,828	-0.03(-0.08%)
May 08, 2018	30.36	30.50	30.21	30.46	80,053	+0.18(+0.60%)
May 07, 2018	30.24	30.47	30.24	30.28	228,268	-0.15(-0.48%)
May 04, 2018	30.01	30.54	29.99	30.42	77,220	+0.14(+0.45%)
May 03, 2018	30.35	30.37	29.92	30.29	172,246	-0.09(-0.31%)
May 02, 2018	30.66	30.66	30.37	30.38	107,368	-0.24(-0.78%)
May 01, 2018	30.57	30.65	30.22	30.62	124,141	-0.13(-0.42%)
Apr 30, 2018	30.97	31.02	30.74	30.75	217,478	-0.16(-0.53%)
Apr 27, 2018	30.85	30.95	30.76	30.91	142,969	+0.19(+0.61%)
Apr 26, 2018	30.53	30.77	30.52	30.72	84,437	+0.34(+1.13%)
Apr 25, 2018	30.35	30.47	30.21	30.38	98,271	-0.15(-0.51%)
Apr 24, 2018	30.89	30.97	30.44	30.53	146,428	-0.16(-0.53%)
Apr 23, 2018	30.85	30.93	30.64	30.70	166,552	-0.21(-0.69%)
Apr 20, 2018	31.12	31.14	30.84	30.91	120,738	-0.36(-1.15%)
Apr 19, 2018	31.45	31.52	31.17	31.27	108,947	-0.15(-0.46%)
Apr 18, 2018	31.21	31.47	31.21	31.42	173,201	+0.27(+0.85%)
Apr 17, 2018	30.96	31.21	30.94	31.15	96,439	+0.09(+0.30%)
Apr 16, 2018	31.01	31.12	30.93	31.06	72,579	-0.03(-0.08%)
Apr 13, 2018	31.35	31.38	31.00	31.08	56,878	-0.27(-0.88%)
Apr 12, 2018	31.31	31.44	31.26	31.36	89,169	+0.05(+0.16%)
Apr 11, 2018	31.12	31.42	31.12	31.31	66,388	-0.03(-0.11%)
Apr 10, 2018	31.14	31.40	31.09	31.34	106,288	+0.61(+1.98%)
Apr 09, 2018	30.94	31.09	30.73	30.73	70,228	-0.03(-0.11%)
Apr 06, 2018	31.05	31.25	30.62	30.77	153,241	-0.59(-1.89%)
Apr 05, 2018	31.44	31.51	31.23	31.36	50,222	+0.06(+0.19%)
Apr 04, 2018	30.48	31.30	30.39	31.30	162,880	+0.00(+0.00%)
Apr 03, 2018	31.26	31.33	31.01	31.30	220,295	+0.33(+1.08%)
Apr 02, 2018	31.34	31.41	30.68	30.96	166,998	-0.45(-1.45%)
Mar 29, 2018		31.42	31.42	31.42	0	+0.51(+1.64%)
Mar 28, 2018	30.95	31.07	30.70	30.91	57,464	-0.04(-0.14%)
Mar 27, 2018	31.56	31.62	30.89	30.95	88,481	-0.61(-1.93%)
Mar 26, 2018	31.38	31.62	31.07	31.56	137,701	+0.87(+2.82%)
Mar 23, 2018	31.21	31.30	30.59	30.70	115,803	-0.47(-1.50%)
Mar 22, 2018	31.48	31.60	31.10	31.16	92,240	-0.97(-3.01%)
Mar 21, 2018	31.96	32.27	31.90	32.13	115,827	+0.12(+0.37%)
Mar 20, 2018	31.90	32.08	31.90	32.01	54,824	+0.34(+1.08%)
Mar 19, 2018	31.82	31.85	31.45	31.67	120,763	-0.35(-1.10%)
Mar 16, 2018	31.94	32.06	31.94	32.02	98,680	-0.03(-0.08%)
Mar 15, 2018	32.18	32.24	31.92	32.05	115,048	-0.03(-0.11%)
Mar 14, 2018	32.30	32.36	32.02	32.08	129,221	+0.03(+0.11%)
Mar 13, 2018	32.54	32.54	31.95	32.05	122,253	-0.33(-1.03%)
Mar 12, 2018	32.34	32.41	32.22	32.38	134,448	+0.11(+0.35%)
Mar 09, 2018	31.89	32.27	31.89	32.27	79,495	+0.63(+2.01%)
Mar 08, 2018	31.70	31.70	31.50	31.64	128,525	+0.00(+0.00%)
Mar 07, 2018		31.66	31.29	31.64	247,030	+0.03(+0.08%)
Mar 06, 2018	31.74	31.74	31.50	31.61	237,561	+0.27(+0.85%)
Mar 05, 2018	30.99	31.37	30.92	31.34	58,252	+0.04(+0.14%)
Mar 02, 2018	30.81	31.34	30.57	31.30	101,282	+0.15(+0.50%)

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.