Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	29.28	29.28	28.91	28.94	166,974	-0.32(-1.10%)
May 30, 2018	29.09	29.32	29.09	29.26	11,036	+0.37(+1.30%)
May 29, 2018	29.05	29.05	28.85	28.88	42,919	-0.33(-1.14%)
May 25, 2018		29.22	29.22	29.22	0	+0.03(+0.09%)
May 24, 2018	29.16	29.22	29.01	29.19	8,480	+0.05(+0.17%)
May 23, 2018	28.97	29.16	28.97	29.14	20,844	-0.01(-0.02%)
May 22, 2018	29.28	29.28	29.15	29.15	23,639	-0.08(-0.28%)
May 21, 2018	29.22	29.25	29.20	29.23	14,616	+0.18(+0.61%)
May 18, 2018	29.02	29.07	28.98	29.05	10,818	+0.02(+0.08%)
May 17, 2018	29.02	29.10	28.93	29.03	27,263	-0.03(-0.09%)
May 16, 2018	28.91	29.08	28.91	29.06	28,662	+0.19(+0.67%)
May 15, 2018	28.80	28.91	28.80	28.86	41,851	-0.16(-0.54%)
May 14, 2018	29.12	29.12	28.98	29.02	24,964	-0.06(-0.21%)
May 11, 2018	29.07	29.13	28.98	29.08	4,717	+0.04(+0.15%)
May 10, 2018	28.91	29.05	28.90	29.04	25,890	+0.23(+0.82%)
May 09, 2018	28.66	28.85	28.59	28.80	22,699	+0.16(+0.54%)
May 08, 2018	28.64	28.70	28.56	28.65	45,621	-0.02(-0.08%)
May 07, 2018	28.62	28.74	28.57	28.67	6,569	+0.07(+0.23%)
May 04, 2018	28.23	28.70	28.23	28.60	20,889	+0.31(+1.08%)
May 03, 2018	28.22	28.36	27.97	28.30	8,915	-0.01(-0.03%)
May 02, 2018	28.44	28.55	28.31	28.31	44,263	-0.14(-0.48%)
May 01, 2018	28.51	28.51	28.25	28.44	29,226	-0.12(-0.41%)
Apr 30, 2018	28.76	28.76	28.50	28.56	11,023	-0.17(-0.60%)
Apr 27, 2018	28.80	28.80	28.67	28.73	34,029	+0.02(+0.06%)
Apr 26, 2018	28.51	28.79	28.51	28.71	9,154	+0.19(+0.67%)
Apr 25, 2018	28.53	28.61	28.34	28.52	17,153	-0.00(-0.02%)
Apr 24, 2018	28.94	28.94	28.34	28.53	34,078	-0.22(-0.75%)
Apr 23, 2018	28.80	28.94	28.73	28.74	26,933	-0.01(-0.05%)
Apr 20, 2018	28.98	28.98	28.70	28.76	10,156	-0.24(-0.84%)
Apr 19, 2018	29.10	29.10	28.90	29.00	93,426	-0.21(-0.73%)
Apr 18, 2018	29.24	29.32	29.20	29.22	16,539	+0.01(+0.02%)
Apr 17, 2018	29.04	29.27	29.04	29.21	440,045	+0.25(+0.87%)
Apr 16, 2018	28.93	29.00	28.78	28.96	31,544	+0.32(+1.12%)
Apr 13, 2018	28.74	28.75	28.55	28.64	68,736	-0.11(-0.39%)
Apr 12, 2018	28.68	28.79	28.68	28.75	24,860	+0.15(+0.51%)
Apr 11, 2018	28.57	28.71	28.53	28.60	32,653	-0.16(-0.54%)
Apr 10, 2018	28.97	28.97	28.56	28.76	48,280	+0.23(+0.82%)
Apr 09, 2018	28.47	28.69	28.36	28.52	81,769	+0.21(+0.73%)
Apr 06, 2018	28.76	28.76	28.20	28.32	52,871	-0.54(-1.88%)
Apr 05, 2018	28.84	28.94	28.77	28.86	26,425	+0.16(+0.57%)
Apr 04, 2018	28.04	28.72	28.04	28.70	113,211	+0.31(+1.08%)
Apr 03, 2018	28.17	28.47	28.16	28.39	13,475	+0.46(+1.64%)
Apr 02, 2018	28.64	28.64	27.86	27.93	88,577	-0.78(-2.72%)
Mar 29, 2018		28.71	28.71	28.71	0	+0.35(+1.22%)
Mar 28, 2018	28.35	28.48	28.29	28.36	25,914	+0.09(+0.30%)
Mar 27, 2018	28.70	28.80	28.28	28.28	30,365	-0.39(-1.35%)
Mar 26, 2018	28.32	28.67	28.27	28.67	17,637	+0.61(+2.16%)
Mar 23, 2018	28.58	28.58	28.06	28.06	69,629	-0.52(-1.84%)
Mar 22, 2018	28.97	29.03	28.59	28.59	13,446	-0.66(-2.24%)
Mar 21, 2018	29.22	29.39	29.20	29.24	8,058	+0.01(+0.03%)
Mar 20, 2018	29.27	29.27	29.19	29.23	15,762	+0.04(+0.12%)
Mar 19, 2018	29.26	29.28	29.01	29.20	8,219	-0.24(-0.81%)
Mar 16, 2018	29.30	29.45	29.30	29.44	42,397	+0.16(+0.54%)
Mar 15, 2018	29.31	29.38	29.23	29.28	9,150	-0.01(-0.04%)
Mar 14, 2018	29.51	29.51	29.27	29.29	81,603	-0.16(-0.54%)
Mar 13, 2018	29.67	29.70	29.45	29.45	11,540	-0.14(-0.46%)
Mar 12, 2018	29.58	29.62	29.50	29.58	23,733	+0.02(+0.08%)
Mar 09, 2018	29.35	29.56	29.35	29.56	36,360	+0.42(+1.43%)
Mar 08, 2018	29.16	29.16	29.00	29.14	16,282	+0.10(+0.34%)
Mar 07, 2018		29.07		29.04	16,771	+0.03(+0.09%)
Mar 06, 2018	28.88	29.08	28.84	29.02	60,946	+0.12(+0.41%)
Mar 05, 2018	28.53	28.92	28.52	28.90	4,906	+0.30(+1.06%)
Mar 02, 2018	28.33	28.60	28.24	28.60	14,471	+0.10(+0.35%)

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.