Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	31.30	31.54	31.14	31.26	30,285	-0.12(-0.38%)
May 30, 2018	31.06	31.50	30.24	31.38	31,957	+0.39(+1.27%)
May 29, 2018	31.34	31.50	30.55	30.98	25,082	-0.28(-0.88%)
May 25, 2018		31.26	31.26	31.26	0	+0.04(+0.13%)
May 24, 2018	30.67	31.34	30.55	31.22	19,571	+0.59(+1.93%)
May 23, 2018	30.51	30.63	30.39	30.63	33,820	+0.20(+0.65%)
May 22, 2018	30.67	30.87	30.43	30.43	17,634	-0.35(-1.15%)
May 21, 2018	30.35	30.91	30.35	30.79	50,240	+0.20(+0.64%)
May 18, 2018	30.63	30.69	30.47	30.59	17,140	-0.08(-0.26%)
May 17, 2018	30.55	30.67	30.40	30.67	21,001	+0.04(+0.13%)
May 16, 2018	29.29	30.83	29.25	30.63	33,618	+1.50(+5.14%)
May 15, 2018	28.86	29.21	28.86	29.13	32,134	+0.12(+0.41%)
May 14, 2018	29.92	29.92	28.86	29.02	28,852	-0.63(-2.12%)
May 11, 2018	30.16	30.16	29.57	29.65	21,128	-0.39(-1.31%)
May 10, 2018	29.80	30.20	29.69	30.04	17,637	+0.16(+0.53%)
May 09, 2018	29.41	29.96	29.41	29.88	27,075	+0.51(+1.74%)
May 08, 2018	28.94	29.49	28.94	29.37	31,166	+0.32(+1.08%)
May 07, 2018	28.58	29.06	28.54	29.06	40,690	+0.55(+1.93%)
May 04, 2018	28.39	28.50	28.31	28.50	51,689	+0.16(+0.56%)
May 03, 2018	28.03	28.43	27.87	28.35	21,846	+0.00(+0.00%)
May 02, 2018	28.15	28.39	28.11	28.35	14,675	+0.28(+0.98%)
May 01, 2018	27.72	28.07	27.64	28.07	13,256	+0.35(+1.28%)
Apr 30, 2018	27.87	27.87	27.64	27.72	25,559	+0.04(+0.14%)
Apr 27, 2018	27.84	27.84	27.68	27.68	5,603	-0.08(-0.28%)
Apr 26, 2018	27.80	27.91	27.64	27.76	14,880	-0.12(-0.42%)
Apr 25, 2018	28.23	28.27	27.84	27.87	18,734	-0.24(-0.84%)
Apr 24, 2018	28.15	28.31	27.91	28.11	11,853	+0.00(+0.00%)
Apr 23, 2018	28.00	28.19	28.00	28.11	3,559	+0.04(+0.14%)
Apr 20, 2018	27.99	28.09	27.95	28.07	8,592	+0.00(+0.00%)
Apr 19, 2018	28.15	28.36	28.07	28.07	6,770	+0.00(+0.00%)
Apr 18, 2018	28.19	28.31	28.07	28.07	13,421	-0.12(-0.42%)
Apr 17, 2018	28.19	28.19	27.99	28.19	13,375	+0.04(+0.14%)
Apr 16, 2018	28.19	28.23	28.03	28.15	6,915	+0.12(+0.42%)
Apr 13, 2018	28.39	28.39	28.03	28.03	5,198	-0.28(-0.97%)
Apr 12, 2018	28.19	28.43	28.19	28.31	11,914	+0.08(+0.28%)
Apr 11, 2018	27.64	28.35	27.45	28.23	24,316	+0.67(+2.43%)
Apr 10, 2018	27.56	27.68	27.40	27.56	14,259	+0.20(+0.72%)
Apr 09, 2018	27.68	27.68	27.36	27.36	6,095	+0.00(+0.00%)
Apr 06, 2018	27.52	27.52	27.32	27.36	18,320	-0.12(-0.43%)
Apr 05, 2018	27.13	27.52	27.13	27.48	7,693	+0.28(+1.01%)
Apr 04, 2018	26.85	27.32	26.85	27.21	7,263	+0.39(+1.47%)
Apr 03, 2018	27.01	27.09	26.42	26.81	16,945	+0.00(+0.00%)
Apr 02, 2018	27.21	27.21	26.46	26.81	10,615	-0.39(-1.45%)
Mar 29, 2018		27.21	27.21	27.21	0	+0.12(+0.44%)
Mar 28, 2018	26.85	27.13	26.81	27.09	11,062	+0.35(+1.33%)
Mar 27, 2018	27.24	27.36	26.61	26.73	12,137	-0.63(-2.30%)
Mar 26, 2018	27.21	27.44	27.05	27.36	17,947	+0.55(+2.06%)
Mar 23, 2018	27.80	27.80	26.77	26.81	20,955	-0.98(-3.54%)
Mar 22, 2018	28.11	28.39	27.80	27.80	10,248	-0.55(-1.94%)
Mar 21, 2018	28.11	28.39	27.87	28.35	7,854	+0.24(+0.84%)
Mar 20, 2018	28.23	28.34	27.91	28.11	14,501	-0.28(-0.97%)
Mar 19, 2018	28.35	28.39	28.23	28.39	20,234	+0.00(+0.00%)
Mar 16, 2018	27.99	28.39	27.99	28.39	46,529	+0.35(+1.26%)
Mar 15, 2018	28.35	28.35	27.80	28.03	13,395	-0.28(-0.97%)
Mar 14, 2018	28.35	28.39	28.19	28.31	12,172	+0.00(+0.00%)
Mar 13, 2018	28.35	28.39	28.15	28.31	14,291	-0.04(-0.14%)
Mar 12, 2018	28.03	28.35	28.03	28.35	9,396	+0.28(+0.98%)
Mar 09, 2018	28.35	28.39	28.03	28.07	16,634	+0.04(+0.14%)
Mar 08, 2018	28.39	28.39	27.91	28.03	16,084	-0.35(-1.25%)
Mar 07, 2018	28.07	28.39	27.95	28.39	20,017	+0.35(+1.24%)
Mar 06, 2018	27.49	28.08	27.30	28.04	11,598	+0.63(+2.28%)
Mar 05, 2018	27.06	27.49	26.94	27.41	31,481	+0.47(+1.74%)
Mar 02, 2018	26.28	26.94	26.28	26.94	74,712	+0.74(+2.84%)

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.