Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	31.90	31.90	31.26	31.52	1,536,257	-0.46(-1.43%)
May 30, 2018	31.48	31.98	31.37	31.98	760,156	+0.81(+2.61%)
May 29, 2018	31.41	31.58	31.02	31.16	949,001	-0.52(-1.63%)
May 25, 2018		31.68	31.68	31.68	0	-0.04(-0.12%)
May 24, 2018	31.91	32.04	31.51	31.72	652,543	-0.27(-0.86%)
May 23, 2018	31.70	32.11	31.57	32.00	1,358,856	+0.15(+0.47%)
May 22, 2018	31.89	32.19	31.76	31.85	538,243	-0.02(-0.05%)
May 21, 2018	31.79	31.88	31.69	31.86	484,124	+0.20(+0.64%)
May 18, 2018	31.53	31.75	31.46	31.66	882,205	+0.04(+0.12%)
May 17, 2018	31.81	31.84	31.51	31.62	771,625	-0.13(-0.40%)
May 16, 2018	31.95	32.07	31.49	31.75	946,361	-0.23(-0.71%)
May 15, 2018	31.81	32.20	31.55	31.97	1,508,978	-0.06(-0.20%)
May 14, 2018	31.98	32.22	31.98	32.04	840,260	+0.22(+0.69%)
May 11, 2018	31.86	32.00	31.71	31.82	809,916	-0.03(-0.10%)
May 10, 2018	31.37	32.31	31.29	31.85	1,173,429	+0.59(+1.88%)
May 09, 2018	31.23	31.31	30.95	31.26	1,087,510	+0.18(+0.58%)
May 08, 2018	31.18	31.27	30.84	31.08	1,336,083	-0.13(-0.43%)
May 07, 2018	31.20	31.29	31.15	31.21	648,081	+0.00(+0.00%)
May 04, 2018	30.80	31.29	30.72	31.21	720,175	+0.26(+0.84%)
May 03, 2018	30.60	31.01	30.49	30.95	949,786	+0.31(+1.00%)
May 02, 2018	30.72	30.90	30.62	30.65	783,625	-0.16(-0.51%)
May 01, 2018	30.98	31.12	30.59	30.80	883,212	-0.28(-0.91%)
Apr 30, 2018	31.08	31.34	31.06	31.09	848,713	+0.06(+0.20%)
Apr 27, 2018	30.70	31.07	30.70	31.02	997,781	+0.28(+0.92%)
Apr 26, 2018	30.20	30.77	30.07	30.74	1,416,900	+0.76(+2.54%)
Apr 25, 2018	30.14	30.16	29.87	29.98	872,519	-0.19(-0.62%)
Apr 24, 2018	30.35	30.46	30.01	30.17	1,701,466	-0.02(-0.08%)
Apr 23, 2018	30.31	30.46	30.14	30.19	978,865	-0.07(-0.23%)
Apr 20, 2018	30.44	30.60	30.22	30.26	851,839	-0.16(-0.54%)
Apr 19, 2018	30.78	30.84	30.35	30.43	1,254,698	-0.34(-1.10%)
Apr 18, 2018	30.70	31.01	30.70	30.77	872,260	+0.10(+0.33%)
Apr 17, 2018	30.90	30.90	30.61	30.66	1,221,488	-0.05(-0.18%)
Apr 16, 2018	30.83	30.94	30.63	30.72	952,934	+0.05(+0.18%)
Apr 13, 2018	31.23	31.24	30.56	30.66	718,778	-0.39(-1.26%)
Apr 12, 2018	30.91	31.32	30.88	31.06	1,265,072	+0.21(+0.69%)
Apr 11, 2018	30.48	30.92	30.44	30.84	1,076,158	+0.21(+0.69%)
Apr 10, 2018	30.80	30.95	30.61	30.63	840,293	+0.18(+0.59%)
Apr 09, 2018	30.39	30.72	30.21	30.45	859,698	+0.22(+0.73%)
Apr 06, 2018	30.53	30.77	30.21	30.23	1,031,991	-0.48(-1.56%)
Apr 05, 2018	30.59	30.76	30.33	30.71	1,114,757	+0.20(+0.67%)
Apr 04, 2018	30.20	30.59	30.00	30.51	2,638,261	-0.02(-0.08%)
Apr 03, 2018	30.43	30.77	30.30	30.53	3,729,856	+0.37(+1.22%)
Apr 02, 2018	30.61	30.66	30.06	30.16	2,442,511	-0.42(-1.38%)
Mar 29, 2018		30.58	30.58	30.58	0	+0.18(+0.59%)
Mar 28, 2018	30.40	30.69	30.27	30.40	1,903,223	-0.02(-0.08%)
Mar 27, 2018	30.91	30.95	30.32	30.43	1,118,759	-0.47(-1.52%)
Mar 26, 2018	30.77	30.91	30.49	30.90	1,366,112	+0.56(+1.84%)
Mar 23, 2018	30.53	30.65	30.30	30.34	1,551,169	-0.01(-0.03%)
Mar 22, 2018	31.09	31.09	30.33	30.35	1,548,566	-0.97(-3.10%)
Mar 21, 2018	31.05	31.65	31.05	31.32	1,247,332	+0.33(+1.06%)
Mar 20, 2018	31.05	31.11	30.75	30.99	1,657,210	+0.04(+0.13%)
Mar 19, 2018	31.33	31.34	30.69	30.95	1,470,839	-0.48(-1.52%)
Mar 16, 2018	31.48	31.58	31.29	31.43	1,656,834	-0.05(-0.15%)
Mar 15, 2018	31.17	31.76	31.16	31.48	1,412,308	+0.25(+0.80%)
Mar 14, 2018	31.20	31.48	30.98	31.23	903,278	+0.27(+0.86%)
Mar 13, 2018	31.45	31.48	30.92	30.96	1,027,545	-0.38(-1.20%)
Mar 12, 2018	31.60	31.60	31.27	31.34	906,478	-0.17(-0.55%)
Mar 09, 2018	31.60	31.66	31.31	31.51	1,073,102	+0.07(+0.22%)
Mar 08, 2018	31.23	31.50	31.18	31.44	1,746,336	+0.34(+1.08%)
Mar 07, 2018		31.16	30.77	31.10	976,564	+0.02(+0.05%)
Mar 06, 2018	31.00	31.17	30.84	31.09	1,127,423	+0.31(+0.99%)
Mar 05, 2018	30.22	30.78	30.21	30.78	975,960	+0.29(+0.95%)
Mar 02, 2018	29.82	30.51	29.82	30.49	1,321,076	+0.32(+1.07%)

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.