Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	32.65	32.89	31.67	32.07	170,835	-0.54(-1.65%)
May 30, 2018	32.09	32.89	32.07	32.61	46,963	+0.60(+1.87%)
May 29, 2018	31.96	32.05	31.47	32.01	32,215	-0.10(-0.32%)
May 25, 2018		32.11	32.11	32.11	0	-0.02(-0.06%)
May 24, 2018	32.31	32.33	31.98	32.13	20,948	-0.21(-0.64%)
May 23, 2018	32.34	32.57	32.25	32.34	83,405	+0.00(+0.00%)
May 22, 2018	32.25	32.78	32.17	32.34	81,895	+0.02(+0.06%)
May 21, 2018	31.78	32.61	31.78	32.32	175,514	+0.85(+2.70%)
May 18, 2018	32.96	32.96	31.38	31.47	86,791	-1.32(-4.04%)
May 17, 2018	31.84	32.92	31.84	32.79	36,244	+0.81(+2.52%)
May 16, 2018	32.29	32.29	31.67	31.98	36,549	-0.60(-1.84%)
May 15, 2018	31.26	32.58	31.24	32.58	55,931	+1.22(+3.89%)
May 14, 2018	31.49	31.56	31.12	31.36	34,175	+0.21(+0.66%)
May 11, 2018	31.78	31.80	31.03	31.16	38,175	-0.58(-1.83%)
May 10, 2018	31.80	32.05	31.47	31.74	17,968	+0.04(+0.13%)
May 09, 2018	32.09	32.11	31.55	31.69	28,641	-0.29(-0.91%)
May 08, 2018	31.69	32.12	31.69	31.98	27,742	+0.31(+0.98%)
May 07, 2018	31.57	32.25	31.34	31.67	18,425	+0.08(+0.26%)
May 04, 2018	31.32	32.46	31.32	31.59	61,761	+0.12(+0.39%)
May 03, 2018	31.38	31.63	30.96	31.47	48,838	-0.02(-0.05%)
May 02, 2018	30.78	31.61	30.48	31.48	44,155	+0.76(+2.48%)
May 01, 2018	29.92	30.78	29.39	30.72	90,266	+0.82(+2.76%)
Apr 30, 2018	30.80	30.80	29.84	29.90	40,459	-0.84(-2.75%)
Apr 27, 2018	30.91	30.91	30.60	30.74	26,532	-0.12(-0.40%)
Apr 26, 2018	31.28	32.06	30.14	30.87	67,931	-0.29(-0.93%)
Apr 25, 2018	31.28	31.73	30.80	31.15	49,386	+0.04(+0.13%)
Apr 24, 2018	30.66	31.22	30.35	31.11	61,845	+0.91(+3.00%)
Apr 23, 2018	29.22	30.49	29.11	30.21	60,117	+1.50(+5.24%)
Apr 20, 2018	28.72	28.97	28.60	28.70	76,676	-0.19(-0.64%)
Apr 19, 2018	28.64	29.01	28.64	28.89	53,534	+0.14(+0.50%)
Apr 18, 2018	28.81	28.93	28.66	28.74	53,223	-0.06(-0.21%)
Apr 17, 2018	29.36	29.40	28.60	28.81	37,947	-0.45(-1.55%)
Apr 16, 2018	29.11	29.49	28.74	29.26	47,103	+0.37(+1.28%)
Apr 13, 2018	29.40	29.40	28.66	28.89	20,570	-0.33(-1.13%)
Apr 12, 2018	28.83	29.44	28.83	29.22	34,540	+0.47(+1.65%)
Apr 11, 2018	28.70	29.08	28.58	28.74	23,822	-0.10(-0.36%)
Apr 10, 2018	28.87	29.09	28.68	28.85	94,670	+0.23(+0.79%)
Apr 09, 2018	28.66	29.07	28.45	28.62	49,287	+0.04(+0.14%)
Apr 06, 2018	29.05	29.44	28.43	28.58	117,485	-0.66(-2.26%)
Apr 05, 2018	28.68	29.38	28.33	29.24	63,095	+0.70(+2.46%)
Apr 04, 2018	27.84	28.58	27.77	28.54	147,381	+0.52(+1.84%)
Apr 03, 2018	28.10	28.21	27.80	28.02	82,284	-0.14(-0.51%)
Apr 02, 2018	28.41	29.16	27.73	28.17	57,766	-0.25(-0.87%)
Mar 29, 2018		28.41	28.41	28.41	0	+0.06(+0.22%)
Mar 28, 2018	28.52	28.52	27.42	28.35	28,163	+0.23(+0.81%)
Mar 27, 2018	28.66	28.81	27.94	28.13	20,820	-0.52(-1.80%)
Mar 26, 2018	28.06	28.95	28.04	28.64	29,913	+0.95(+3.42%)
Mar 23, 2018	28.62	28.62	27.63	27.69	50,741	-0.97(-3.38%)
Mar 22, 2018	29.05	29.24	28.13	28.66	53,866	-0.60(-2.04%)
Mar 21, 2018	29.42	29.84	29.12	29.26	86,929	-0.19(-0.63%)
Mar 20, 2018	30.00	30.00	29.40	29.44	30,019	-0.45(-1.52%)
Mar 19, 2018	29.96	30.23	29.61	29.90	65,752	-0.14(-0.48%)
Mar 16, 2018	30.58	31.36	29.73	30.04	265,988	-0.45(-1.49%)
Mar 15, 2018	30.12	30.56	30.10	30.49	35,203	+0.41(+1.37%)
Mar 14, 2018	30.08	30.35	29.88	30.08	47,841	+0.00(+0.00%)
Mar 13, 2018	30.17	30.47	29.83	30.08	43,400	+0.00(+0.00%)
Mar 12, 2018	29.79	30.14	29.18	30.08	35,892	+0.39(+1.32%)
Mar 09, 2018	28.87	29.96	28.81	29.69	58,579	+0.82(+2.86%)
Mar 08, 2018	29.11	29.60	28.66	28.87	65,849	-0.49(-1.68%)
Mar 07, 2018	28.81	29.46	28.81	29.36	25,399	+0.39(+1.35%)
Mar 06, 2018	28.43	29.03	28.21	28.97	37,006	+0.47(+1.66%)
Mar 05, 2018	27.98	28.76	27.98	28.50	24,382	+0.29(+1.02%)
Mar 02, 2018	27.34	28.33	27.34	28.21	27,139	+0.54(+1.94%)

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.