Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	30.64	30.75	30.55	30.69	52,479	+0.07(+0.23%)
May 30, 2018	30.47	30.68	30.38	30.63	30,125	+0.11(+0.37%)
May 29, 2018	30.73	30.83	30.38	30.51	53,722	-0.62(-1.99%)
May 25, 2018		31.13	31.13	31.13	0	+0.08(+0.26%)
May 24, 2018	31.04	31.10	30.79	31.05	32,579	-0.13(-0.42%)
May 23, 2018	30.88	31.19	30.84	31.19	112,229	+0.10(+0.32%)
May 22, 2018	31.10	31.21	31.09	31.09	27,737	+0.11(+0.35%)
May 21, 2018	30.97	31.05	30.88	30.98	47,291	+0.23(+0.76%)
May 18, 2018	30.79	30.85	30.67	30.75	47,103	-0.32(-1.03%)
May 17, 2018	31.20	31.26	30.97	31.07	38,492	-0.44(-1.41%)
May 16, 2018	31.41	31.57	31.41	31.51	253,701	+0.37(+1.19%)
May 15, 2018	31.16	31.25	31.04	31.14	51,687	-0.60(-1.88%)
May 14, 2018	31.88	31.95	31.71	31.74	41,665	+0.03(+0.11%)
May 11, 2018	31.85	31.88	31.68	31.70	27,345	-0.02(-0.08%)
May 10, 2018	31.58	31.81	31.53	31.73	44,550	+0.54(+1.74%)
May 09, 2018	31.30	31.30	31.08	31.18	203,966	-0.04(-0.14%)
May 08, 2018	31.18	31.23	31.04	31.22	55,210	+0.19(+0.60%)
May 07, 2018	31.06	31.17	30.97	31.04	57,253	-0.24(-0.75%)
May 04, 2018	30.85	31.42	30.84	31.27	68,266	+0.14(+0.44%)
May 03, 2018	31.24	31.24	30.79	31.13	251,276	-0.09(-0.30%)
May 02, 2018	31.54	31.54	31.20	31.23	85,387	-0.23(-0.73%)
May 01, 2018	31.44	31.46	31.11	31.46	155,550	-0.16(-0.49%)
Apr 30, 2018	31.91	31.91	31.58	31.61	21,172	-0.18(-0.56%)
Apr 27, 2018	31.81	31.81	31.64	31.79	189,704	+0.25(+0.78%)
Apr 26, 2018	31.33	31.55	31.33	31.54	72,113	+0.35(+1.12%)
Apr 25, 2018	31.27	31.31	31.04	31.19	60,975	-0.31(-1.00%)
Apr 24, 2018	31.85	31.87	31.35	31.51	145,518	-0.09(-0.30%)
Apr 23, 2018	31.80	31.84	31.57	31.60	38,365	-0.25(-0.78%)
Apr 20, 2018	32.05	32.07	31.74	31.85	65,135	-0.41(-1.28%)
Apr 19, 2018	32.43	32.52	32.12	32.26	58,250	-0.17(-0.52%)
Apr 18, 2018	32.27	32.48	32.21	32.43	145,187	+0.25(+0.79%)
Apr 17, 2018	31.98	32.23	31.96	32.18	58,818	+0.07(+0.23%)
Apr 16, 2018	32.06	32.12	31.99	32.11	112,118	+0.01(+0.04%)
Apr 13, 2018	32.37	32.37	32.00	32.09	39,568	-0.38(-1.17%)
Apr 12, 2018	32.37	32.53	32.32	32.47	52,671	+0.02(+0.07%)
Apr 11, 2018	32.27	32.48	32.26	32.45	40,178	+0.03(+0.09%)
Apr 10, 2018	32.27	32.45	32.20	32.42	42,810	+0.56(+1.77%)
Apr 09, 2018	32.01	32.16	31.85	31.85	37,947	+0.07(+0.23%)
Apr 06, 2018	32.16	32.20	31.66	31.78	37,474	-0.69(-2.12%)
Apr 05, 2018	32.45	32.61	32.37	32.47	139,709	+0.15(+0.46%)
Apr 04, 2018	31.52	32.32	31.52	32.32	157,345	-0.04(-0.12%)
Apr 03, 2018	32.32	32.39	32.06	32.36	81,558	+0.32(+1.00%)
Apr 02, 2018	32.59	32.59	31.79	32.04	76,475	-0.61(-1.88%)
Mar 29, 2018		32.66	32.66	32.66	0	+0.55(+1.71%)
Mar 28, 2018	32.16	32.29	31.95	32.11	36,533	-0.20(-0.61%)
Mar 27, 2018	32.84	32.91	32.20	32.30	30,875	-0.56(-1.71%)
Mar 26, 2018	32.66	32.86	32.36	32.86	73,560	+1.09(+3.43%)
Mar 23, 2018	32.51	32.58	31.77	31.77	109,442	-0.68(-2.09%)
Mar 22, 2018	32.76	32.88	32.43	32.45	66,105	-1.08(-3.23%)
Mar 21, 2018	33.31	33.60	33.28	33.54	38,555	+0.10(+0.30%)
Mar 20, 2018	33.36	33.50	33.36	33.44	103,848	+0.37(+1.12%)
Mar 19, 2018	33.39	33.39	32.90	33.07	62,821	-0.46(-1.36%)
Mar 16, 2018	33.57	33.58	33.43	33.52	471,807	-0.05(-0.14%)
Mar 15, 2018	33.72	33.72	33.46	33.57	33,929	-0.08(-0.23%)
Mar 14, 2018	33.79	33.79	33.49	33.65	42,736	+0.03(+0.08%)
Mar 13, 2018	34.10	34.10	33.57	33.62	30,033	-0.31(-0.92%)
Mar 12, 2018	33.80	33.95	33.79	33.93	32,943	+0.16(+0.49%)
Mar 09, 2018	33.39	33.78	33.39	33.77	40,969	+0.59(+1.77%)
Mar 08, 2018	33.21	33.26	33.06	33.18	45,899	-0.03(-0.08%)
Mar 07, 2018		33.21	32.89	33.21	49,911	-0.01(-0.03%)
Mar 06, 2018	33.28	33.35	33.14	33.22	26,635	+0.33(+0.99%)
Mar 05, 2018	32.45	32.91	32.45	32.89	51,773	+0.11(+0.34%)
Mar 02, 2018	32.34	32.80	32.20	32.78	50,243	+0.09(+0.26%)

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.