Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	31.20	31.34	31.16	31.22	7,754	-0.06(-0.19%)
May 30, 2018	31.35	31.43	31.17	31.28	6,481	+0.33(+1.05%)
May 29, 2018	31.02	31.04	30.88	30.96	10,813	-0.25(-0.80%)
May 25, 2018		31.21	31.21	31.21	0	-0.00(-0.01%)
May 24, 2018	31.17	31.29	31.15	31.21	11,656	+0.07(+0.23%)
May 23, 2018	31.11	31.23	31.07	31.14	7,527	-0.26(-0.82%)
May 22, 2018	31.37	31.39	31.31	31.39	4,032	+0.04(+0.14%)
May 21, 2018	31.36	31.39	31.21	31.35	3,590	+0.16(+0.53%)
May 18, 2018	31.19	31.21	31.13	31.18	14,686	-0.00(-0.00%)
May 17, 2018	31.25	31.27	31.14	31.19	3,032	-0.15(-0.48%)
May 16, 2018	31.30	31.38	31.30	31.34	3,229	-0.08(-0.25%)
May 15, 2018	31.25	31.46	31.25	31.42	12,214	-0.49(-1.53%)
May 14, 2018	32.00	32.02	31.84	31.90	5,838	+0.14(+0.45%)
May 11, 2018	31.80	31.82	31.60	31.76	11,449	+0.21(+0.66%)
May 10, 2018	31.64	31.64	31.46	31.55	23,268	+0.14(+0.43%)
May 09, 2018	31.35	31.43	31.30	31.42	6,054	-0.02(-0.05%)
May 08, 2018	31.39	31.46	31.27	31.43	5,818	+0.00(+0.00%)
May 07, 2018	31.36	31.48	31.31	31.43	13,486	+0.10(+0.33%)
May 04, 2018	31.27	31.41	31.24	31.33	11,142	-0.05(-0.15%)
May 03, 2018	31.24	31.42	31.10	31.38	48,527	+0.13(+0.41%)
May 02, 2018	31.42	31.48	31.25	31.25	66,847	-0.16(-0.51%)
May 01, 2018	31.39	31.58	31.18	31.41	67,550	-0.10(-0.30%)
Apr 30, 2018	31.57	31.64	31.36	31.50	99,747	+0.10(+0.33%)
Apr 27, 2018	31.29	31.40	31.29	31.40	11,598	+0.20(+0.65%)
Apr 26, 2018	31.15	31.29	31.10	31.20	4,970	+0.27(+0.86%)
Apr 25, 2018	30.94	31.00	30.93	30.93	2,667	-0.14(-0.45%)
Apr 24, 2018	31.07	31.16	30.97	31.07	4,119	+0.06(+0.20%)
Apr 23, 2018	31.13	31.15	31.00	31.01	4,008	-0.17(-0.53%)
Apr 20, 2018	31.27	31.29	31.17	31.17	2,284	-0.23(-0.75%)
Apr 19, 2018	31.50	31.50	31.28	31.41	3,390	-0.13(-0.40%)
Apr 18, 2018	31.54	31.67	31.54	31.54	6,454	+0.08(+0.27%)
Apr 17, 2018	31.35	31.47	31.28	31.45	13,645	+0.13(+0.40%)
Apr 16, 2018	31.31	31.37	31.23	31.33	10,433	-0.03(-0.09%)
Apr 13, 2018	31.43	31.43	31.35	31.35	6,255	+0.01(+0.04%)
Apr 12, 2018	31.40	31.40	31.27	31.34	6,540	-0.00(-0.01%)
Apr 11, 2018	31.35	31.45	31.32	31.34	12,901	-0.07(-0.21%)
Apr 10, 2018	31.51	31.51	31.33	31.41	8,360	+0.01(+0.03%)
Apr 09, 2018	31.31	31.40	31.24	31.40	5,259	+0.52(+1.67%)
Apr 06, 2018	31.28	31.31	30.88	30.88	8,272	-0.31(-1.00%)
Apr 05, 2018	31.20	31.22	31.07	31.19	8,909	+0.13(+0.41%)
Apr 04, 2018	30.71	31.13	30.71	31.07	18,396	+0.20(+0.64%)
Apr 03, 2018	30.84	30.90	30.71	30.87	5,754	+0.17(+0.54%)
Apr 02, 2018	30.92	31.00	30.58	30.70	59,361	-0.32(-1.03%)
Mar 29, 2018		31.02	31.02	31.02	0	+0.27(+0.87%)
Mar 28, 2018	30.69	30.80	30.67	30.75	4,614	+0.22(+0.74%)
Mar 27, 2018	30.84	30.84	30.53	30.53	7,023	-0.19(-0.62%)
Mar 26, 2018	30.66	30.72	30.57	30.72	5,245	+0.27(+0.89%)
Mar 23, 2018	30.70	30.77	30.45	30.45	6,704	-0.12(-0.39%)
Mar 22, 2018	30.78	30.90	30.57	30.57	33,847	-0.38(-1.24%)
Mar 21, 2018	30.92	31.11	30.91	30.95	4,093	-0.09(-0.29%)
Mar 20, 2018	31.02	31.04	30.92	31.04	4,529	+0.09(+0.31%)
Mar 19, 2018	31.00	31.00	30.85	30.95	6,128	-0.08(-0.26%)
Mar 16, 2018	30.99	31.04	30.98	31.02	1,657	-0.05(-0.15%)
Mar 15, 2018	31.13	31.13	31.04	31.07	2,946	+0.13(+0.41%)
Mar 14, 2018	31.12	31.12	30.95	30.95	87,000	+0.04(+0.12%)
Mar 13, 2018	31.12	31.12	30.86	30.91	2,448	-0.04(-0.14%)
Mar 12, 2018	30.93	30.96	30.88	30.95	4,379	+0.02(+0.08%)
Mar 09, 2018	30.87	30.96	30.87	30.93	12,061	+0.08(+0.25%)
Mar 08, 2018	30.93	30.93	30.78	30.85	45,442	+0.15(+0.49%)
Mar 07, 2018			30.52	30.70	15,116	+0.13(+0.44%)
Mar 06, 2018	30.55	30.64	30.50	30.57	146,042	+0.07(+0.22%)
Mar 05, 2018	30.31	30.61	30.26	30.50	14,266	+0.06(+0.20%)
Mar 02, 2018	30.33	30.51	30.33	30.44	7,739	+0.27(+0.91%)

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.