Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	29.57	29.67	29.52	29.58	784,152	-0.13(-0.42%)
May 30, 2018	29.58	29.75	29.55	29.71	1,276,891	+0.30(+1.03%)
May 29, 2018	29.38	29.48	29.26	29.41	739,354	-0.29(-0.97%)
May 25, 2018		29.69	29.69	29.69	0	-0.03(-0.10%)
May 24, 2018	29.71	29.76	29.60	29.72	336,139	+0.05(+0.17%)
May 23, 2018	29.49	29.67	29.49	29.67	648,934	+0.05(+0.17%)
May 22, 2018	29.75	29.82	29.62	29.62	1,432,646	-0.07(-0.25%)
May 21, 2018	29.63	29.69	29.58	29.69	459,325	+0.19(+0.65%)
May 18, 2018	29.49	29.55	29.48	29.50	519,878	-0.09(-0.30%)
May 17, 2018	29.67	29.67	29.53	29.59	665,104	-0.15(-0.50%)
May 16, 2018	29.72	29.77	29.67	29.74	818,438	-0.14(-0.47%)
May 15, 2018	29.90	29.92	29.78	29.88	445,937	-0.38(-1.25%)
May 14, 2018	30.39	30.41	30.25	30.26	425,955	+0.10(+0.32%)
May 11, 2018	30.23	30.30	30.16	30.16	593,946	+0.04(+0.15%)
May 10, 2018	30.08	30.19	30.03	30.12	343,019	+0.19(+0.64%)
May 09, 2018	29.86	29.96	29.85	29.92	652,442	-0.08(-0.27%)
May 08, 2018	29.94	30.02	29.87	30.00	1,645,831	+0.02(+0.07%)
May 07, 2018	30.00	30.06	29.94	29.98	305,163	-0.02(-0.07%)
May 04, 2018	29.72	30.04	29.72	30.00	268,164	-0.04(-0.12%)
May 03, 2018	29.90	30.05	29.77	30.04	660,213	+0.14(+0.47%)
May 02, 2018	30.05	30.13	29.89	29.90	674,818	-0.24(-0.79%)
May 01, 2018	30.12	30.19	30.00	30.14	1,168,723	-0.06(-0.20%)
Apr 30, 2018	30.24	30.32	30.14	30.20	913,828	+0.04(+0.15%)
Apr 27, 2018	30.05	30.17	30.02	30.15	332,594	+0.16(+0.54%)
Apr 26, 2018	29.95	30.04	29.91	29.99	636,516	+0.27(+0.90%)
Apr 25, 2018	29.73	29.78	29.65	29.72	587,904	-0.09(-0.30%)
Apr 24, 2018	29.93	29.95	29.73	29.81	615,902	-0.04(-0.15%)
Apr 23, 2018	29.92	29.92	29.77	29.86	527,740	-0.20(-0.66%)
Apr 20, 2018	29.99	30.06	29.94	30.06	2,524,315	-0.04(-0.15%)
Apr 19, 2018	30.20	30.28	30.03	30.10	595,452	-0.16(-0.54%)
Apr 18, 2018	30.25	30.33	30.20	30.26	310,642	+0.09(+0.29%)
Apr 17, 2018	30.07	30.23	30.00	30.17	955,371	+0.21(+0.69%)
Apr 16, 2018	29.97	30.00	29.91	29.97	627,926	-0.01(-0.05%)
Apr 13, 2018	29.99	30.01	29.89	29.98	431,150	-0.02(-0.07%)
Apr 12, 2018	29.97	30.07	29.97	30.00	913,166	-0.01(-0.02%)
Apr 11, 2018	29.90	30.12	29.90	30.01	966,633	-0.04(-0.15%)
Apr 10, 2018	30.03	30.11	29.97	30.06	630,113	+0.20(+0.67%)
Apr 09, 2018	29.91	30.04	29.85	29.86	410,483	+0.21(+0.70%)
Apr 06, 2018	29.72	29.86	29.57	29.65	650,255	-0.13(-0.42%)
Apr 05, 2018	29.80	29.85	29.72	29.77	768,412	-0.03(-0.10%)
Apr 04, 2018	29.35	29.82	29.35	29.80	620,926	+0.27(+0.93%)
Apr 03, 2018	29.54	29.55	29.37	29.53	585,167	+0.17(+0.58%)
Apr 02, 2018	29.62	29.63	29.23	29.36	1,676,413	-0.25(-0.85%)
Mar 29, 2018		29.61	29.61	29.61	0	+0.25(+0.86%)
Mar 28, 2018	29.32	29.51	29.24	29.36	385,050	+0.22(+0.76%)
Mar 27, 2018	29.34	29.42	29.04	29.14	661,862	-0.17(-0.58%)
Mar 26, 2018	29.29	29.38	29.06	29.31	1,997,306	+0.33(+1.15%)
Mar 23, 2018	29.35	29.46	28.98	28.98	1,814,486	-0.19(-0.66%)
Mar 22, 2018	29.33	29.46	29.17	29.17	2,713,230	-0.36(-1.23%)
Mar 21, 2018	29.38	29.61	29.38	29.53	303,126	+0.05(+0.18%)
Mar 20, 2018	29.49	29.55	29.43	29.48	210,926	-0.01(-0.05%)
Mar 19, 2018	29.47	29.51	29.34	29.49	280,025	+0.13(+0.43%)
Mar 16, 2018	29.42	29.50	29.37	29.37	248,159	-0.07(-0.25%)
Mar 15, 2018	29.49	29.57	29.40	29.44	263,254	-0.02(-0.07%)
Mar 14, 2018	29.55	29.58	29.41	29.46	354,094	+0.19(+0.65%)
Mar 13, 2018	29.49	29.57	29.23	29.27	510,306	-0.11(-0.38%)
Mar 12, 2018	29.35	29.42	29.32	29.38	1,078,830	-0.09(-0.30%)
Mar 09, 2018	29.38	29.49	29.35	29.47	609,681	+0.04(+0.15%)
Mar 08, 2018	29.36	29.43	29.29	29.43	1,761,367	+0.13(+0.43%)
Mar 07, 2018		29.33	29.12	29.30	433,213	+0.15(+0.51%)
Mar 06, 2018	29.18	29.22	29.09	29.15	455,117	+0.01(+0.03%)
Mar 05, 2018	28.90	29.20	28.89	29.15	730,604	+0.06(+0.20%)
Mar 02, 2018	28.85	29.10	28.80	29.09	680,832	+0.29(+1.00%)

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.