Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	31.24	31.47	31.08	31.20	30,344	-0.12(-0.38%)
May 30, 2018	31.00	31.43	30.18	31.32	32,020	+0.39(+1.27%)
May 29, 2018	31.28	31.43	30.49	30.92	25,131	-0.28(-0.88%)
May 25, 2018		31.20	31.20	31.20	0	+0.04(+0.13%)
May 24, 2018	30.61	31.28	30.49	31.16	19,610	+0.59(+1.93%)
May 23, 2018	30.45	30.57	30.33	30.57	33,887	+0.20(+0.65%)
May 22, 2018	30.61	30.81	30.37	30.37	17,669	-0.35(-1.15%)
May 21, 2018	30.30	30.85	30.30	30.73	50,339	+0.20(+0.64%)
May 18, 2018	30.57	30.63	30.41	30.53	17,174	-0.08(-0.26%)
May 17, 2018	30.49	30.61	30.34	30.61	21,042	+0.04(+0.13%)
May 16, 2018	29.23	30.77	29.20	30.57	33,684	+1.49(+5.14%)
May 15, 2018	28.80	29.16	28.80	29.08	32,197	+0.12(+0.41%)
May 14, 2018	29.86	29.86	28.80	28.96	28,909	-0.63(-2.12%)
May 11, 2018	30.10	30.10	29.51	29.59	21,170	-0.39(-1.31%)
May 10, 2018	29.75	30.14	29.63	29.98	17,672	+0.16(+0.53%)
May 09, 2018	29.35	29.90	29.35	29.82	27,129	+0.51(+1.74%)
May 08, 2018	28.88	29.43	28.88	29.31	31,227	+0.31(+1.08%)
May 07, 2018	28.53	29.00	28.49	29.00	40,770	+0.55(+1.93%)
May 04, 2018	28.33	28.45	28.25	28.45	51,790	+0.16(+0.56%)
May 03, 2018	27.98	28.37	27.82	28.29	21,889	+0.00(+0.00%)
May 02, 2018	28.09	28.33	28.06	28.29	14,704	+0.27(+0.98%)
May 01, 2018	27.66	28.02	27.58	28.02	13,282	+0.35(+1.28%)
Apr 30, 2018	27.82	27.82	27.58	27.66	25,609	+0.04(+0.14%)
Apr 27, 2018	27.78	27.78	27.62	27.62	5,614	-0.08(-0.28%)
Apr 26, 2018	27.74	27.86	27.58	27.70	14,909	-0.12(-0.42%)
Apr 25, 2018	28.17	28.21	27.78	27.82	18,771	-0.24(-0.84%)
Apr 24, 2018	28.09	28.25	27.86	28.06	11,877	+0.00(+0.00%)
Apr 23, 2018	27.94	28.13	27.94	28.06	3,566	+0.04(+0.14%)
Apr 20, 2018	27.94	28.04	27.90	28.02	8,609	+0.00(+0.00%)
Apr 19, 2018	28.09	28.31	28.02	28.02	6,783	+0.00(+0.00%)
Apr 18, 2018	28.13	28.25	28.02	28.02	13,447	-0.12(-0.42%)
Apr 17, 2018	28.13	28.13	27.94	28.13	13,401	+0.04(+0.14%)
Apr 16, 2018	28.13	28.17	27.98	28.09	6,928	+0.12(+0.42%)
Apr 13, 2018	28.33	28.33	27.98	27.98	5,208	-0.27(-0.97%)
Apr 12, 2018	28.13	28.37	28.13	28.25	11,938	+0.08(+0.28%)
Apr 11, 2018	27.58	28.29	27.40	28.17	24,364	+0.67(+2.43%)
Apr 10, 2018	27.51	27.62	27.34	27.51	14,287	+0.20(+0.72%)
Apr 09, 2018	27.62	27.62	27.31	27.31	6,107	+0.00(+0.00%)
Apr 06, 2018	27.47	27.47	27.27	27.31	18,356	-0.12(-0.43%)
Apr 05, 2018	27.07	27.47	27.07	27.43	7,708	+0.28(+1.01%)
Apr 04, 2018	26.80	27.27	26.80	27.15	7,277	+0.39(+1.47%)
Apr 03, 2018	26.96	27.03	26.37	26.76	16,978	+0.00(+0.00%)
Apr 02, 2018	27.15	27.15	26.41	26.76	10,636	-0.39(-1.45%)
Mar 29, 2018		27.15	27.15	27.15	0	+0.12(+0.44%)
Mar 28, 2018	26.80	27.07	26.76	27.03	11,084	+0.35(+1.33%)
Mar 27, 2018	27.19	27.31	26.56	26.68	12,161	-0.63(-2.30%)
Mar 26, 2018	27.15	27.39	26.99	27.31	17,982	+0.55(+2.06%)
Mar 23, 2018	27.74	27.74	26.72	26.76	20,997	-0.98(-3.54%)
Mar 22, 2018	28.06	28.33	27.74	27.74	10,268	-0.55(-1.94%)
Mar 21, 2018	28.06	28.33	27.82	28.29	7,870	+0.24(+0.84%)
Mar 20, 2018	28.17	28.29	27.86	28.06	14,530	-0.28(-0.97%)
Mar 19, 2018	28.29	28.33	28.17	28.33	20,274	+0.00(+0.00%)
Mar 16, 2018	27.94	28.33	27.94	28.33	46,620	+0.35(+1.26%)
Mar 15, 2018	28.29	28.29	27.74	27.98	13,422	-0.27(-0.97%)
Mar 14, 2018	28.29	28.33	28.13	28.25	12,196	+0.00(+0.00%)
Mar 13, 2018	28.29	28.33	28.09	28.25	14,319	-0.04(-0.14%)
Mar 12, 2018	27.98	28.29	27.98	28.29	9,415	+0.27(+0.98%)
Mar 09, 2018	28.29	28.33	27.98	28.02	16,666	+0.04(+0.14%)
Mar 08, 2018	28.33	28.33	27.86	27.98	16,115	-0.35(-1.25%)
Mar 07, 2018	28.02	28.33	27.90	28.33	20,056	+0.35(+1.24%)
Mar 06, 2018	27.44	28.02	27.24	27.98	11,621	+0.62(+2.28%)
Mar 05, 2018	27.01	27.44	26.89	27.36	31,543	+0.47(+1.74%)
Mar 02, 2018	26.23	26.89	26.23	26.89	74,859	+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.