Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	29.90	30.09	29.57	29.76	69,495	-0.14(-0.47%)
May 30, 2018	29.62	30.19	29.34	29.90	156,692	+0.28(+0.96%)
May 29, 2018	29.53	29.76	29.15	29.62	67,557	-0.05(-0.16%)
May 25, 2018		29.67	29.67	29.67	0	-0.24(-0.79%)
May 24, 2018	29.76	30.00	29.62	29.90	38,626	+0.24(+0.80%)
May 23, 2018	30.04	30.23	29.48	29.67	93,955	-0.52(-1.71%)
May 22, 2018	30.51	30.61	30.04	30.18	61,646	-0.28(-0.92%)
May 21, 2018	30.37	30.51	30.18	30.46	42,854	+0.14(+0.46%)
May 18, 2018	30.18	30.42	29.95	30.32	66,385	+0.28(+0.94%)
May 17, 2018	30.09	30.21	29.90	30.04	80,958	+0.00(+0.00%)
May 16, 2018	29.85	30.14	29.85	30.04	70,234	+0.09(+0.31%)
May 15, 2018	29.90	30.14	29.90	29.95	70,335	+0.00(+0.00%)
May 14, 2018	30.23	30.42	29.95	29.95	55,657	-0.28(-0.93%)
May 11, 2018	30.14	30.32	29.95	30.23	132,491	+0.00(+0.00%)
May 10, 2018	29.95	30.23	29.78	30.23	61,196	+0.28(+0.94%)
May 09, 2018	29.85	30.09	29.62	29.95	77,062	+0.09(+0.31%)
May 08, 2018	29.62	30.00	29.62	29.85	72,089	+0.23(+0.79%)
May 07, 2018	29.24	29.71	29.01	29.62	67,968	+0.47(+1.61%)
May 04, 2018	28.49	29.39	28.45	29.15	51,730	+0.52(+1.80%)
May 03, 2018	28.59	28.92	28.31	28.63	93,919	+0.00(+0.00%)
May 02, 2018	28.16	28.87	27.98	28.63	94,391	+0.47(+1.67%)
May 01, 2018	27.84	28.35	27.65	28.16	87,971	+0.19(+0.67%)
Apr 30, 2018	27.98	28.26	27.93	27.98	99,396	-0.09(-0.33%)
Apr 27, 2018	28.59	28.73	27.93	28.07	74,134	-0.61(-2.13%)
Apr 26, 2018	29.24	29.24	28.21	28.68	53,711	-0.09(-0.33%)
Apr 25, 2018	28.92	29.01	28.68	28.77	123,328	-0.19(-0.65%)
Apr 24, 2018	28.96	29.10	28.67	28.96	61,877	-0.05(-0.16%)
Apr 23, 2018	29.15	29.20	28.85	29.01	106,588	-0.14(-0.48%)
Apr 20, 2018	29.01	29.24	28.68	29.15	53,219	-0.05(-0.16%)
Apr 19, 2018	29.29	29.48	29.13	29.20	113,834	-0.14(-0.48%)
Apr 18, 2018	29.20	29.48	29.15	29.34	51,389	+0.19(+0.64%)
Apr 17, 2018	29.62	29.67	29.01	29.15	89,338	-0.28(-0.96%)
Apr 16, 2018	28.96	29.67	28.92	29.43	71,754	+0.56(+1.95%)
Apr 13, 2018	28.96	29.15	28.77	28.87	74,966	-0.05(-0.16%)
Apr 12, 2018	29.10	29.26	28.75	28.92	66,553	-0.19(-0.64%)
Apr 11, 2018	28.73	29.10	28.54	29.10	79,231	+0.19(+0.65%)
Apr 10, 2018	29.29	29.29	28.73	28.92	88,175	-0.05(-0.16%)
Apr 09, 2018	29.15	29.43	28.82	28.96	93,376	+0.00(+0.00%)
Apr 06, 2018	29.10	29.29	28.77	28.96	102,148	-0.19(-0.64%)
Apr 05, 2018	28.87	29.20	28.73	29.15	93,572	+0.47(+1.64%)
Apr 04, 2018	28.16	28.77	28.12	28.68	61,657	+0.14(+0.49%)
Apr 03, 2018	27.98	28.63	27.70	28.54	108,888	+0.75(+2.70%)
Apr 02, 2018	28.40	28.45	27.46	27.79	106,843	-0.70(-2.47%)
Mar 29, 2018		28.49	28.49	28.49	0	+0.14(+0.50%)
Mar 28, 2018	28.02	28.49	27.93	28.35	112,876	+0.47(+1.68%)
Mar 27, 2018	27.84	28.26	27.55	27.88	115,934	+0.00(+0.00%)
Mar 26, 2018	28.02	28.16	27.55	27.88	79,167	+0.33(+1.19%)
Mar 23, 2018	28.35	28.35	27.55	27.55	93,815	-0.80(-2.81%)
Mar 22, 2018	28.68	28.82	28.35	28.35	97,478	-0.42(-1.47%)
Mar 21, 2018	28.63	28.91	28.54	28.77	65,240	+0.05(+0.16%)
Mar 20, 2018	28.77	28.96	28.54	28.73	93,276	-0.05(-0.16%)
Mar 19, 2018	28.40	28.92	28.31	28.77	111,798	+0.42(+1.49%)
Mar 16, 2018	28.77	28.92	28.16	28.35	246,741	-0.42(-1.47%)
Mar 15, 2018	28.35	28.77	28.08	28.77	83,281	+0.47(+1.66%)
Mar 14, 2018	28.40	28.59	28.35	28.31	65,204	+0.00(+0.00%)
Mar 13, 2018	28.16	28.54	28.16	28.31	124,866	+0.19(+0.67%)
Mar 12, 2018	27.93	28.12	27.65	28.12	74,006	+0.28(+1.01%)
Mar 09, 2018	27.88	28.07	27.53	27.84	87,596	+0.05(+0.17%)
Mar 08, 2018	27.65	27.98	27.23	27.79	91,889	+0.19(+0.68%)
Mar 07, 2018		27.65	27.09	27.60	82,267	+0.14(+0.51%)
Mar 06, 2018	26.90	27.55	26.52	27.46	91,246	+0.75(+2.81%)
Mar 05, 2018	25.91	26.90	25.91	26.71	97,288	+0.66(+2.52%)
Mar 02, 2018	25.35	26.10	25.30	26.05	112,504	+0.47(+1.83%)

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.