Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	30.18	30.23	30.13	30.13	1,765	-0.05(-0.17%)
May 30, 2018	30.20	30.20	29.78	30.18	2,145	+0.24(+0.80%)
May 29, 2018	29.81	29.94	29.81	29.94	3,427	-0.30(-0.98%)
May 25, 2018		30.24	30.24	30.24	0	-0.00(-0.01%)
May 24, 2018	30.30	30.30	30.12	30.24	964	-0.34(-1.11%)
May 22, 2018		30.58	30.58	30.58	0	+0.04(+0.13%)
May 21, 2018	30.54	30.54	30.54	30.54	372	+0.10(+0.33%)
May 18, 2018	30.44	30.44	30.44	30.44	203	-0.11(-0.36%)
May 17, 2018	30.71	30.71	30.55	30.55	957	-0.05(-0.16%)
May 16, 2018	30.38	30.64	30.38	30.60	10,439	+0.36(+1.18%)
May 15, 2018	30.30	30.30	30.20	30.24	7,172	-0.27(-0.88%)
May 14, 2018	30.73	30.73	30.51	30.51	1,913	+0.11(+0.35%)
May 11, 2018	30.40	30.40	30.40	30.40	446	-0.11(-0.35%)
May 10, 2018	30.48	30.56	30.48	30.51	1,541	+0.41(+1.36%)
May 09, 2018	30.14	30.14	30.02	30.10	6,418	-0.02(-0.07%)
May 08, 2018	30.12	30.12	30.12	30.12	251	-0.09(-0.30%)
May 07, 2018	30.05	30.21	30.05	30.21	722	+0.28(+0.94%)
May 04, 2018	29.57	29.94	29.52	29.93	1,870	+0.13(+0.44%)
May 02, 2018		29.80	29.80	29.80	2	+0.47(+1.60%)
May 01, 2018	29.32	29.34	29.32	29.33	942	-0.41(-1.38%)
Apr 30, 2018	29.73	29.74	29.73	29.74	706	+0.01(+0.03%)
Apr 27, 2018	30.56	30.56	29.64	29.73	11,171	-0.15(-0.50%)
Apr 26, 2018	29.90	29.91	29.87	29.88	2,464	+0.44(+1.49%)
Apr 25, 2018	29.50	29.56	29.27	29.44	2,661	-0.06(-0.20%)
Apr 24, 2018	30.12	30.12	29.39	29.50	3,014	-0.38(-1.28%)
Apr 23, 2018	30.17	30.17	29.88	29.88	1,515	-0.17(-0.56%)
Apr 20, 2018	30.05	30.05	30.05	30.05	301	-0.32(-1.05%)
Apr 19, 2018	30.65	30.65	30.33	30.37	1,218	-0.39(-1.27%)
Apr 18, 2018	30.80	30.80	30.76	30.76	1,014	+0.55(+1.82%)
Apr 16, 2018		30.21	30.21	30.21	32	+0.19(+0.64%)
Apr 13, 2018	30.03	30.03	30.02	30.02	401	+0.74(+2.53%)
Apr 06, 2018		29.28	29.28	29.28	1	-0.20(-0.67%)
Apr 04, 2018		29.47	29.47	29.47	10	+0.08(+0.29%)
Apr 02, 2018		29.39	29.39	29.39	20	+0.08(+0.27%)
Mar 28, 2018		29.31	29.31	29.31	0	-0.11(-0.37%)
Mar 27, 2018	29.42	29.42	29.42	29.42	820	-0.29(-0.99%)
Mar 26, 2018	29.76	29.76	29.71	29.71	204	-0.62(-2.05%)
Mar 22, 2018		30.34	30.34	30.34	83	-0.64(-2.07%)
Mar 20, 2018		30.98	30.98	30.98	6	+0.32(+1.04%)
Mar 19, 2018	31.23	31.23	30.66	30.66	305	-0.57(-1.83%)
Mar 16, 2018	31.21	31.23	31.21	31.23	535	-0.01(-0.03%)
Mar 14, 2018		31.24	31.24	31.24	27	-0.49(-1.54%)
Mar 13, 2018	31.68	31.73	31.68	31.73	3,406	+0.05(+0.17%)
Mar 12, 2018	31.72	31.72	31.68	31.68	940	+0.25(+0.80%)
Mar 09, 2018	31.40	31.42	31.38	31.42	2,273	+0.30(+0.96%)
Mar 08, 2018	31.12	31.12	31.12	31.12	304	+0.61(+2.01%)
Mar 05, 2018		30.51	30.51	30.51	4	+0.58(+1.94%)
Mar 01, 2018		29.93	29.93	29.93	81	-0.69(-2.26%)
Feb 28, 2018	30.74	30.89	30.62	30.62	1,987	-0.43(-1.40%)
Feb 27, 2018	31.32	31.32	31.05	31.05	2,023	-0.03(-0.08%)
Feb 26, 2018	31.26	31.26	31.08	31.08	302	+0.39(+1.25%)
Feb 22, 2018		30.69	30.69	30.69	38	-0.02(-0.05%)
Feb 20, 2018		30.71	30.71	30.71	6	+0.96(+3.23%)
Feb 09, 2018		29.75	29.75	29.75	0	-0.85(-2.78%)
Feb 08, 2018	30.57	30.60	30.57	30.60	327	-0.02(-0.07%)
Feb 07, 2018	30.62	30.62	30.62	30.62	172	+0.91(+3.06%)
Feb 06, 2018	29.89	30.09	29.71	29.71	1,824	-0.73(-2.40%)
Feb 05, 2018		31.13	30.38	30.44	1,532	-0.69(-2.22%)
Feb 02, 2018	31.47	31.47	31.13	31.13	386	-0.90(-2.81%)
Feb 01, 2018	32.10	32.24	32.03	32.03	610	+0.02(+0.06%)
Jan 31, 2018	32.01	32.01	32.01	32.01	313	-0.04(-0.11%)
Jan 30, 2018	32.01	32.05	32.01	32.05	729	-0.31(-0.97%)
Jan 29, 2018	32.40	32.40	32.17	32.36	1,529	+0.27(+0.85%)
Jan 26, 2018	32.00	32.09	32.00	32.09	422	+0.17(+0.53%)
Jan 25, 2018	33.66	33.66	31.92	31.92	1,503	-0.01(-0.05%)
Jan 24, 2018	32.12	32.12	31.93	31.93	1,350	-0.14(-0.45%)
Jan 23, 2018	32.10	32.10	32.00	32.08	2,138	+0.05(+0.16%)
Jan 22, 2018	31.99	32.03	31.90	32.03	3,879	+0.09(+0.28%)
Jan 19, 2018	31.85	31.94	31.85	31.94	359	+0.32(+1.01%)
Jan 18, 2018	31.69	31.69	31.62	31.62	4,092	+0.00(+0.00%)
Jan 17, 2018	31.36	31.62	31.30	31.62	2,659	+0.30(+0.96%)
Jan 16, 2018	32.11	32.11	31.32	31.32	6,794	-0.49(-1.54%)
Jan 12, 2018		31.81	31.81	31.81	0	+0.24(+0.76%)
Jan 11, 2018	31.47	31.57	31.47	31.57	1,369	+0.42(+1.35%)
Jan 10, 2018	31.40	31.40	31.15	31.15	2,184	-0.25(-0.80%)
Jan 09, 2018	31.45	31.45	31.43	31.40	2,786	-0.03(-0.10%)
Jan 08, 2018	31.31	31.43	31.27	31.43	2,953	+0.16(+0.52%)
Jan 05, 2018	31.40	31.40	31.20	31.27	2,146	+1.12(+3.71%)
Jan 02, 2018		30.15	30.15	30.15	230	+0.26(+0.86%)
Dec 29, 2017		29.89	29.89	29.89	0	-0.12(-0.39%)
Dec 28, 2017	30.01	30.01	30.01	30.01	752	-0.08(-0.27%)

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.