Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	29.70	29.84	29.61	29.78	138,979	+0.06(+0.20%)
May 30, 2018	29.58	29.74	29.41	29.72	908,040	+0.06(+0.20%)
May 29, 2018	29.84	29.97	29.49	29.66	1,732,794	-0.52(-1.73%)
May 25, 2018		30.18	30.18	30.18	0	+0.09(+0.28%)
May 24, 2018	30.18	30.18	29.84	30.09	87,911	-0.24(-0.79%)
May 23, 2018	30.04	30.33	29.97	30.33	143,161	+0.02(+0.06%)
May 22, 2018	30.37	30.48	30.31	30.31	125,895	+0.12(+0.40%)
May 21, 2018	30.28	30.32	30.10	30.19	88,759	+0.13(+0.43%)
May 18, 2018	30.04	30.17	29.96	30.07	95,288	-0.24(-0.79%)
May 17, 2018	30.39	30.45	30.21	30.31	248,224	-0.41(-1.34%)
May 16, 2018	30.55	30.76	30.55	30.72	105,398	+0.43(+1.41%)
May 15, 2018	30.37	30.37	30.16	30.29	667,246	-0.61(-1.96%)
May 14, 2018	30.96	31.06	30.86	30.90	178,667	+0.04(+0.14%)
May 11, 2018	30.96	31.01	30.76	30.85	123,575	+0.00(+0.00%)
May 10, 2018	30.64	30.94	30.49	30.85	114,892	+0.56(+1.83%)
May 09, 2018	30.37	30.40	30.19	30.30	162,545	-0.03(-0.08%)
May 08, 2018	30.23	30.37	30.08	30.32	80,407	+0.18(+0.60%)
May 07, 2018	30.11	30.33	30.11	30.14	229,279	-0.15(-0.48%)
May 04, 2018	29.88	30.41	29.86	30.29	77,562	+0.14(+0.45%)
May 03, 2018	30.21	30.24	29.78	30.15	173,009	-0.09(-0.31%)
May 02, 2018	30.53	30.53	30.24	30.25	107,844	-0.24(-0.78%)
May 01, 2018	30.43	30.51	30.08	30.49	124,691	-0.13(-0.42%)
Apr 30, 2018	30.84	30.88	30.61	30.61	218,441	-0.16(-0.53%)
Apr 27, 2018	30.71	30.81	30.62	30.78	143,602	+0.19(+0.61%)
Apr 26, 2018	30.39	30.64	30.38	30.59	84,811	+0.34(+1.13%)
Apr 25, 2018	30.21	30.33	30.08	30.25	98,706	-0.15(-0.51%)
Apr 24, 2018	30.76	30.84	30.31	30.40	147,077	-0.16(-0.53%)
Apr 23, 2018	30.72	30.79	30.51	30.56	167,290	-0.21(-0.69%)
Apr 20, 2018	30.98	31.01	30.71	30.78	121,273	-0.36(-1.15%)
Apr 19, 2018	31.31	31.38	31.03	31.13	109,430	-0.15(-0.46%)
Apr 18, 2018	31.07	31.33	31.07	31.28	173,968	+0.26(+0.85%)
Apr 17, 2018	30.83	31.07	30.80	31.02	96,867	+0.09(+0.30%)
Apr 16, 2018	30.87	30.98	30.79	30.92	72,900	-0.03(-0.08%)
Apr 13, 2018	31.21	31.25	30.86	30.95	57,130	-0.27(-0.88%)
Apr 12, 2018	31.17	31.31	31.12	31.22	89,564	+0.05(+0.16%)
Apr 11, 2018	30.98	31.28	30.98	31.17	66,682	-0.03(-0.11%)
Apr 10, 2018	31.01	31.26	30.96	31.20	106,759	+0.61(+1.98%)
Apr 09, 2018	30.80	30.96	30.60	30.60	70,540	-0.03(-0.11%)
Apr 06, 2018	30.91	31.11	30.48	30.63	153,920	-0.59(-1.89%)
Apr 05, 2018	31.30	31.37	31.09	31.22	50,445	+0.06(+0.19%)
Apr 04, 2018	30.35	31.16	30.25	31.16	163,602	+0.00(+0.00%)
Apr 03, 2018	31.12	31.19	30.87	31.16	221,271	+0.33(+1.08%)
Apr 02, 2018	31.20	31.27	30.55	30.83	167,738	-0.45(-1.45%)
Mar 29, 2018		31.28	31.28	31.28	0	+0.50(+1.64%)
Mar 28, 2018	30.82	30.93	30.56	30.78	57,719	-0.04(-0.14%)
Mar 27, 2018	31.42	31.48	30.76	30.82	88,873	-0.61(-1.93%)
Mar 26, 2018	31.25	31.48	30.94	31.43	138,311	+0.86(+2.82%)
Mar 23, 2018	31.07	31.16	30.45	30.56	116,316	-0.46(-1.50%)
Mar 22, 2018	31.34	31.46	30.97	31.03	92,650	-0.96(-3.01%)
Mar 21, 2018	31.82	32.13	31.76	31.99	116,341	+0.12(+0.37%)
Mar 20, 2018	31.76	31.94	31.76	31.87	55,067	+0.34(+1.08%)
Mar 19, 2018	31.68	31.71	31.31	31.53	121,300	-0.35(-1.10%)
Mar 16, 2018	31.79	31.92	31.79	31.88	99,118	-0.03(-0.08%)
Mar 15, 2018	32.04	32.09	31.78	31.91	115,559	-0.03(-0.11%)
Mar 14, 2018	32.15	32.21	31.88	31.94	129,795	+0.03(+0.11%)
Mar 13, 2018	32.40	32.40	31.81	31.91	122,796	-0.33(-1.03%)
Mar 12, 2018	32.20	32.26	32.08	32.24	135,044	+0.11(+0.35%)
Mar 09, 2018	31.75	32.13	31.75	32.13	79,848	+0.63(+2.01%)
Mar 08, 2018	31.56	31.56	31.36	31.50	129,095	+0.00(+0.00%)
Mar 07, 2018		31.52	31.15	31.50	248,127	+0.03(+0.08%)
Mar 06, 2018	31.60	31.60	31.36	31.47	238,616	+0.26(+0.85%)
Mar 05, 2018	30.86	31.23	30.79	31.21	58,510	+0.04(+0.14%)
Mar 02, 2018	30.68	31.20	30.43	31.16	101,732	+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.