Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	29.46	29.74	29.25	29.73	182,986	+0.27(+0.90%)
May 30, 2018	29.39	29.69	29.21	29.47	237,464	+0.18(+0.60%)
May 29, 2018	29.19	29.52	28.99	29.29	387,755	+0.03(+0.10%)
May 25, 2018		29.26	29.26	29.26	0	+0.00(+0.00%)
May 24, 2018	29.49	29.57	29.14	29.26	404,545	-0.35(-1.19%)
May 23, 2018	29.75	29.80	29.29	29.62	393,292	-0.25(-0.82%)
May 22, 2018	29.75	30.23	29.65	29.86	268,253	+0.12(+0.40%)
May 21, 2018	29.88	29.91	29.11	29.74	226,804	-0.15(-0.49%)
May 18, 2018	29.02	29.90	28.89	29.89	243,585	+0.91(+3.15%)
May 17, 2018	28.43	29.19	28.21	28.98	474,395	+0.67(+2.36%)
May 16, 2018	28.40	28.40	27.67	28.31	512,171	-0.01(-0.03%)
May 15, 2018	28.52	29.03	28.02	28.32	467,421	-0.18(-0.62%)
May 14, 2018	28.90	28.91	28.38	28.50	332,083	-0.32(-1.12%)
May 11, 2018	28.06	28.84	27.99	28.82	324,110	+0.58(+2.05%)
May 10, 2018	28.56	28.73	28.06	28.24	903,344	-0.37(-1.30%)
May 09, 2018	29.61	29.92	28.32	28.61	370,393	-0.76(-2.58%)
May 08, 2018	29.59	29.85	29.29	29.37	224,538	-0.41(-1.39%)
May 07, 2018	30.43	30.56	29.60	29.78	200,584	-0.64(-2.10%)
May 04, 2018	29.03	30.66	29.03	30.42	344,720	+1.19(+4.07%)
May 03, 2018	27.79	29.43	27.75	29.23	513,348	+1.40(+5.05%)
May 02, 2018	27.65	27.91	27.31	27.83	330,450	+0.21(+0.75%)
May 01, 2018	27.68	28.04	27.08	27.62	709,562	+0.01(+0.04%)
Apr 30, 2018	27.48	27.98	27.25	27.61	143,730	+0.14(+0.50%)
Apr 27, 2018	28.01	28.01	27.47	27.48	756,248	-0.52(-1.86%)
Apr 26, 2018	28.07	28.21	27.91	28.00	155,321	-0.08(-0.28%)
Apr 25, 2018	28.57	28.65	27.66	28.07	188,189	-0.48(-1.69%)
Apr 24, 2018	29.16	29.16	28.51	28.56	257,107	-0.11(-0.38%)
Apr 23, 2018	28.67	29.12	28.39	28.66	238,554	+0.07(+0.24%)
Apr 20, 2018	28.60	28.91	28.59	28.60	132,324	-0.20(-0.68%)
Apr 19, 2018	28.44	28.89	28.44	28.79	128,128	+0.29(+1.03%)
Apr 18, 2018	28.06	28.69	28.06	28.50	221,759	+0.53(+1.90%)
Apr 17, 2018	28.24	28.48	27.94	27.97	198,755	-0.17(-0.59%)
Apr 16, 2018	27.58	28.29	27.34	28.13	126,599	+0.54(+1.96%)
Apr 13, 2018	27.70	27.88	27.49	27.59	219,586	-0.09(-0.32%)
Apr 12, 2018	28.11	28.22	27.64	27.68	282,582	-0.28(-1.02%)
Apr 11, 2018	27.71	28.13	27.50	27.97	215,313	+0.14(+0.49%)
Apr 10, 2018	27.91	28.09	27.60	27.83	224,766	+0.20(+0.71%)
Apr 09, 2018	28.05	28.07	27.61	27.63	176,213	-0.26(-0.92%)
Apr 06, 2018	28.26	28.51	27.80	27.89	248,296	-0.51(-1.80%)
Apr 05, 2018	28.46	28.87	28.07	28.40	288,491	+0.14(+0.49%)
Apr 04, 2018	27.23	28.29	26.74	28.26	234,510	+0.60(+2.17%)
Apr 03, 2018	27.79	28.07	27.62	27.66	337,583	-0.06(-0.21%)
Apr 02, 2018	28.71	28.89	27.26	27.72	399,031	-1.05(-3.65%)
Mar 29, 2018		28.77	28.77	28.77	0	+0.06(+0.21%)
Mar 28, 2018	28.50	28.92	28.33	28.71	605,410	+0.22(+0.76%)
Mar 27, 2018	29.13	29.19	28.46	28.50	397,059	-0.47(-1.63%)
Mar 26, 2018	28.85	29.06	28.39	28.97	388,523	+0.47(+1.65%)
Mar 23, 2018	28.55	29.06	28.45	28.50	575,609	+0.01(+0.03%)
Mar 22, 2018	28.83	29.04	28.27	28.49	493,148	-0.66(-2.26%)
Mar 21, 2018	28.84	29.60	28.45	29.15	269,159	+0.28(+0.95%)
Mar 20, 2018	29.26	29.46	28.80	28.87	562,127	-0.35(-1.21%)
Mar 19, 2018	30.20	30.33	28.96	29.22	404,059	-1.12(-3.69%)
Mar 16, 2018	30.40	30.73	30.01	30.34	507,582	-0.12(-0.39%)
Mar 15, 2018	29.67	30.55	29.67	30.46	325,116	+0.84(+2.82%)
Mar 14, 2018	30.33	30.72	29.58	29.63	312,171	-0.72(-2.36%)
Mar 13, 2018	30.98	31.32	30.23	30.34	195,916	-0.62(-2.00%)
Mar 12, 2018	31.03	31.41	30.96	30.96	122,443	-0.08(-0.25%)
Mar 09, 2018	31.38	31.53	30.91	31.04	134,380	-0.13(-0.41%)
Mar 08, 2018	31.18	31.46	30.69	31.17	113,309	+0.06(+0.19%)
Mar 07, 2018	30.26	31.15	30.26	31.11	137,430	+0.74(+2.43%)
Mar 06, 2018	30.31	30.55	29.84	30.37	300,047	+0.24(+0.78%)
Mar 05, 2018	30.68	31.11	30.09	30.14	206,620	-0.80(-2.57%)
Mar 02, 2018	29.73	30.96	29.33	30.93	271,094	+0.90(+3.01%)

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.