Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	30.35	30.35	30.14	30.14	9,777	-0.30(-0.99%)
May 30, 2018	30.34	30.44	30.34	30.44	2,422	+0.47(+1.57%)
May 29, 2018	29.96	30.03	29.86	29.97	13,544	-0.02(-0.07%)
May 25, 2018		29.99	29.99	29.99	0	-0.05(-0.17%)
May 24, 2018		30.10	29.85	30.04	4,790	+0.02(+0.08%)
May 23, 2018	29.87	30.06	29.87	30.02	1,956	-0.02(-0.05%)
May 22, 2018	30.31	30.31	30.03	30.03	2,327	-0.14(-0.46%)
May 21, 2018	30.24	30.24	30.16	30.17	51,546	+0.17(+0.57%)
May 18, 2018	30.01	30.03	29.96	30.00	7,920	-0.04(-0.13%)
May 17, 2018	29.94	30.06	29.94	30.04	34,578	+0.10(+0.33%)
May 16, 2018		29.95	29.75	29.94	1,486	+0.30(+1.00%)
May 15, 2018	29.55	29.74	29.55	29.64	8,118	-0.12(-0.39%)
May 14, 2018	29.91	29.95	29.76	29.76	3,002	-0.04(-0.13%)
May 11, 2018	29.84	29.84	29.70	29.80	5,947	+0.08(+0.27%)
May 10, 2018	29.63	29.84	29.62	29.72	7,839	+0.21(+0.71%)
May 09, 2018	29.40	29.58	29.30	29.51	16,302	+0.22(+0.75%)
May 08, 2018	29.25	29.34	29.21	29.29	9,478	+0.07(+0.24%)
May 07, 2018	29.12	29.33	29.10	29.22	18,882	+0.21(+0.72%)
May 04, 2018	28.64	29.08	28.64	29.01	2,788	+0.45(+1.56%)
May 03, 2018	28.72	28.72	28.35	28.56	6,918	-0.14(-0.47%)
May 02, 2018	28.75	28.90	28.70	28.70	6,622	+0.00(+0.00%)
May 01, 2018	28.41	28.70	28.37	28.70	3,884	+0.06(+0.21%)
Apr 30, 2018	29.02	29.04	28.64	28.64	4,997	-0.25(-0.87%)
Apr 27, 2018	28.99	28.99	28.81	28.89	8,789	+0.01(+0.03%)
Apr 26, 2018	28.87	29.00	28.71	28.88	13,693	+0.20(+0.68%)
Apr 25, 2018	28.54	28.81	28.54	28.69	19,138	-0.00(-0.02%)
Apr 24, 2018	29.09	29.09	28.60	28.69	4,241	-0.20(-0.69%)
Apr 23, 2018	28.89	29.06	28.82	28.89	9,532	-0.01(-0.03%)
Apr 20, 2018	28.98	29.09	28.86	28.90	14,131	-0.15(-0.52%)
Apr 19, 2018	29.33	29.33	28.97	29.05	9,323	-0.23(-0.79%)
Apr 18, 2018	29.42	29.44	29.28	29.28	7,503	+0.14(+0.48%)
Apr 17, 2018	29.09	29.25	29.09	29.14	1,096	+0.19(+0.66%)
Apr 16, 2018	28.88	28.96	28.78	28.95	3,180	+0.31(+1.10%)
Apr 13, 2018	28.67	28.76	28.58	28.64	6,671	-0.15(-0.54%)
Apr 12, 2018	28.75	28.88	28.73	28.79	12,451	+0.20(+0.70%)
Apr 11, 2018	28.41	28.67	28.41	28.59	7,602	-0.01(-0.03%)
Apr 10, 2018	28.49	28.61	28.48	28.60	13,315	+0.49(+1.74%)
Apr 09, 2018	28.18	28.35	28.10	28.11	3,596	+0.17(+0.61%)
Apr 06, 2018	28.49	28.58	27.87	27.94	5,161	-0.62(-2.17%)
Apr 05, 2018	28.46	28.59	28.43	28.56	8,328	+0.17(+0.60%)
Apr 04, 2018	28.06	28.39	28.06	28.39	5,531	+0.38(+1.36%)
Apr 03, 2018	27.75	28.02	27.75	28.01	15,290	+0.33(+1.19%)
Apr 02, 2018	28.32	28.32	27.48	27.68	24,087	-0.63(-2.23%)
Mar 29, 2018		28.31	28.31	28.31	0	+0.38(+1.36%)
Mar 28, 2018	27.94	28.12	27.89	27.93	6,939	-0.16(-0.57%)
Mar 27, 2018	28.44	28.44	28.09	28.09	31,512	-0.40(-1.40%)
Mar 26, 2018	28.09	28.49	28.00	28.49	4,311	+0.57(+2.06%)
Mar 23, 2018	28.37	28.39	27.91	27.91	14,809	-0.55(-1.95%)
Mar 22, 2018	28.85	29.00	28.47	28.47	17,016	-0.65(-2.23%)
Mar 21, 2018	29.00	29.21	28.99	29.12	3,761	+0.13(+0.45%)
Mar 20, 2018	29.06	29.06	28.91	28.99	1,806	+0.09(+0.33%)
Mar 19, 2018	29.24	29.24	28.87	28.89	2,923	-0.39(-1.35%)
Mar 16, 2018	29.28	29.31	29.19	29.29	7,154	+0.19(+0.65%)
Mar 15, 2018	29.21	29.21	29.08	29.10	24,365	-0.17(-0.58%)
Mar 14, 2018	29.57	29.57	29.25	29.27	9,661	-0.11(-0.37%)
Mar 13, 2018	29.73	29.73	29.38	29.38	9,258	-0.13(-0.44%)
Mar 12, 2018	29.63	29.63	29.45	29.51	6,146	+0.06(+0.20%)
Mar 09, 2018	29.28	29.47	29.28	29.45	15,831	+0.54(+1.87%)
Mar 08, 2018	29.62	29.62	28.89	28.91	7,740	-0.11(-0.38%)
Mar 07, 2018	28.95	29.02	28.95	29.02	1,948	+0.20(+0.69%)
Mar 06, 2018	28.70	28.82	28.55	28.82	3,831	+0.16(+0.56%)
Mar 05, 2018	28.53	28.66	28.52	28.66	3,449	+0.37(+1.31%)
Mar 02, 2018	27.78	28.29	27.78	28.29	10,346	+0.36(+1.29%)

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.