Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	30.18	30.55	30.08	30.40	261,618	-0.53(-1.72%)
May 30, 2018	30.71	30.96	30.52	30.93	153,378	-0.13(-0.43%)
May 29, 2018	31.55	31.58	31.04	31.06	95,097	-0.78(-2.45%)
May 25, 2018		31.84	31.84	31.84	0	-0.12(-0.37%)
May 24, 2018	32.27	32.27	31.70	31.96	101,092	-0.44(-1.36%)
May 23, 2018	32.24	32.40	31.96	32.40	133,456	-0.58(-1.77%)
May 22, 2018	33.07	33.10	32.97	32.98	67,578	+0.28(+0.86%)
May 21, 2018	32.66	32.82	32.56	32.70	96,775	+0.21(+0.64%)
May 18, 2018	32.48	32.63	32.20	32.50	94,724	-0.29(-0.88%)
May 17, 2018	32.85	32.98	32.67	32.79	63,937	-0.30(-0.91%)
May 16, 2018	33.04	33.19	32.79	33.09	70,569	+0.22(+0.67%)
May 15, 2018	32.94	32.94	32.69	32.87	87,072	-0.45(-1.35%)
May 14, 2018	33.20	33.43	33.17	33.32	78,427	+0.38(+1.14%)
May 11, 2018	32.95	33.05	32.86	32.94	60,268	-0.21(-0.62%)
May 10, 2018	32.81	33.29	32.76	33.15	86,288	+1.00(+3.10%)
May 09, 2018	32.02	32.16	31.89	32.15	56,727	+0.06(+0.18%)
May 08, 2018	32.06	32.12	31.98	32.09	73,334	+0.05(+0.16%)
May 07, 2018	32.11	32.15	31.91	32.04	59,340	-0.12(-0.37%)
May 04, 2018	32.11	32.24	31.94	32.16	80,849	-0.58(-1.78%)
May 03, 2018	32.84	32.84	32.24	32.74	135,399	-0.03(-0.09%)
May 02, 2018	32.79	33.01	32.68	32.77	152,285	+0.29(+0.91%)
May 01, 2018	32.88	32.88	32.27	32.48	88,852	-0.41(-1.26%)
Apr 30, 2018	33.10	33.10	32.82	32.89	176,738	+0.23(+0.70%)
Apr 27, 2018	32.43	32.74	32.40	32.66	102,243	+0.41(+1.28%)
Apr 26, 2018	32.36	32.43	32.03	32.25	171,695	+0.69(+2.17%)
Apr 25, 2018	31.69	31.69	31.45	31.56	68,765	-0.51(-1.59%)
Apr 24, 2018	32.20	32.27	31.89	32.07	115,423	+0.38(+1.21%)
Apr 23, 2018	31.86	31.92	31.53	31.69	102,231	+0.32(+1.01%)
Apr 20, 2018	31.30	31.58	31.16	31.37	246,666	-0.49(-1.55%)
Apr 19, 2018	31.76	31.90	31.66	31.86	73,539	+0.28(+0.89%)
Apr 18, 2018	31.66	31.76	31.58	31.58	114,201	+0.21(+0.68%)
Apr 17, 2018	31.43	31.62	31.36	31.37	69,956	-0.17(-0.54%)
Apr 16, 2018	31.39	31.58	31.29	31.54	108,145	+0.33(+1.06%)
Apr 13, 2018	31.44	31.64	31.17	31.21	138,666	+0.09(+0.28%)
Apr 12, 2018	31.02	31.15	30.96	31.12	82,456	+0.21(+0.69%)
Apr 11, 2018	30.98	31.00	30.83	30.91	63,009	-0.25(-0.80%)
Apr 10, 2018	31.22	31.27	31.02	31.16	130,521	+0.13(+0.43%)
Apr 09, 2018	31.05	31.27	30.77	31.02	124,650	+0.11(+0.36%)
Apr 06, 2018	30.99	31.21	30.70	30.91	158,266	-0.24(-0.78%)
Apr 05, 2018	30.87	31.34	30.81	31.16	190,411	+0.07(+0.24%)
Apr 04, 2018	30.33	31.13	30.26	31.08	98,379	+0.18(+0.60%)
Apr 03, 2018	30.57	30.94	30.40	30.90	146,796	-0.16(-0.52%)
Apr 02, 2018	31.28	31.63	30.90	31.06	103,137	-0.19(-0.61%)
Mar 29, 2018		31.25	31.25	31.25	0	+0.24(+0.78%)
Mar 28, 2018	30.88	31.13	30.83	31.01	184,646	+0.09(+0.29%)
Mar 27, 2018	31.09	31.41	30.85	30.92	227,408	+0.13(+0.43%)
Mar 26, 2018	30.79	30.94	30.42	30.79	256,457	+0.90(+3.01%)
Mar 23, 2018	30.62	30.62	29.82	29.89	130,477	-0.76(-2.48%)
Mar 22, 2018	31.06	31.14	30.65	30.65	124,282	-0.54(-1.73%)
Mar 21, 2018	31.44	31.44	31.02	31.19	125,453	+0.37(+1.20%)
Mar 20, 2018	31.03	31.10	30.78	30.82	83,550	-0.07(-0.24%)
Mar 19, 2018	30.94	31.10	30.80	30.89	75,454	-0.18(-0.57%)
Mar 16, 2018	31.10	31.19	30.98	31.07	97,930	+0.10(+0.33%)
Mar 15, 2018	31.13	31.22	30.85	30.96	85,170	-0.14(-0.45%)
Mar 14, 2018	30.99	31.32	30.99	31.10	148,695	+0.26(+0.84%)
Mar 13, 2018	31.44	31.44	30.78	30.85	123,144	-0.95(-2.99%)
Mar 12, 2018	31.73	31.97	31.61	31.80	119,119	+0.34(+1.08%)
Mar 09, 2018	31.03	31.53	31.03	31.46	113,371	+0.66(+2.13%)
Mar 08, 2018	30.94	30.99	30.66	30.80	123,846	+0.04(+0.14%)
Mar 07, 2018			30.50	30.76	162,951	-0.41(-1.30%)
Mar 06, 2018	31.42	31.42	31.10	31.16	134,678	+0.06(+0.19%)
Mar 05, 2018	30.46	31.16	29.81	31.10	194,471	-0.61(-1.93%)
Mar 02, 2018	31.18	31.72	31.18	31.72	61,386	+0.13(+0.42%)

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.