Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	28.91	29.15	28.50	28.74	759,430	-0.10(-0.34%)
May 30, 2018	28.62	29.02	28.52	28.84	432,638	+0.42(+1.49%)
May 29, 2018	28.23	28.49	28.08	28.42	478,328	-0.06(-0.21%)
May 25, 2018		28.48	28.48	28.48	0	-0.15(-0.52%)
May 24, 2018	28.45	28.64	28.23	28.62	339,661	+0.14(+0.48%)
May 23, 2018	28.40	28.55	28.19	28.49	437,778	-0.02(-0.07%)
May 22, 2018	28.76	28.84	28.49	28.51	374,428	-0.24(-0.82%)
May 21, 2018	28.85	29.08	28.63	28.74	736,318	-0.01(-0.03%)
May 18, 2018	28.26	28.86	28.18	28.75	812,603	+0.46(+1.64%)
May 17, 2018	28.35	28.62	28.19	28.29	631,035	-0.06(-0.21%)
May 16, 2018	28.30	28.57	27.92	28.35	767,754	+0.13(+0.45%)
May 15, 2018	29.06	29.46	27.83	28.22	1,733,335	-0.39(-1.38%)
May 14, 2018	28.74	28.86	28.44	28.61	775,379	+0.04(+0.14%)
May 11, 2018	28.41	28.90	28.24	28.58	752,214	+0.19(+0.66%)
May 10, 2018	28.06	28.44	27.94	28.39	419,589	+0.41(+1.48%)
May 09, 2018	28.34	28.47	27.90	27.97	516,589	-0.31(-1.08%)
May 08, 2018	27.97	28.42	27.72	28.28	1,103,377	+0.62(+2.24%)
May 07, 2018	27.21	27.87	27.14	27.66	778,090	+0.54(+2.00%)
May 04, 2018	26.62	27.34	26.62	27.12	577,628	+0.38(+1.44%)
May 03, 2018	26.78	26.91	26.39	26.73	790,560	-0.18(-0.66%)
May 02, 2018	27.47	27.73	26.90	26.91	545,749	-0.58(-2.11%)
May 01, 2018	27.04	27.56	26.49	27.49	996,331	+0.39(+1.45%)
Apr 30, 2018	27.79	28.07	27.09	27.10	801,467	-0.67(-2.41%)
Apr 27, 2018	28.18	28.36	27.76	27.77	960,308	-0.43(-1.54%)
Apr 26, 2018	28.59	28.59	27.79	28.20	526,533	-0.38(-1.34%)
Apr 25, 2018	28.52	28.72	28.31	28.59	545,495	+0.06(+0.21%)
Apr 24, 2018	29.80	29.91	28.17	28.53	755,608	-1.16(-3.92%)
Apr 23, 2018	29.91	30.09	29.64	29.69	390,872	-0.18(-0.59%)
Apr 20, 2018	29.90	30.14	29.72	29.87	1,770,977	-0.06(-0.20%)
Apr 19, 2018	29.97	30.21	29.85	29.92	497,396	-0.10(-0.33%)
Apr 18, 2018	29.97	30.42	29.71	30.02	745,332	+0.31(+1.03%)
Apr 17, 2018	29.91	30.03	29.55	29.72	657,488	-0.03(-0.10%)
Apr 16, 2018	30.13	30.14	29.60	29.75	848,327	-0.08(-0.26%)
Apr 13, 2018	30.05	30.08	29.73	29.83	622,727	+0.10(+0.33%)
Apr 12, 2018	29.32	29.84	29.23	29.73	609,194	+0.50(+1.72%)
Apr 11, 2018	29.11	29.43	29.01	29.23	345,535	-0.12(-0.40%)
Apr 10, 2018	29.18	29.60	29.15	29.34	566,572	+0.59(+2.06%)
Apr 09, 2018	28.97	29.21	28.69	28.75	459,934	+0.06(+0.21%)
Apr 06, 2018	29.48	29.60	28.35	28.69	569,816	-1.03(-3.48%)
Apr 05, 2018	29.46	29.91	29.42	29.73	419,002	+0.46(+1.58%)
Apr 04, 2018	28.56	29.34	28.46	29.26	612,671	+0.29(+0.99%)
Apr 03, 2018	28.64	29.12	28.57	28.98	736,503	+0.40(+1.41%)
Apr 02, 2018	29.21	29.36	28.41	28.58	2,077,065	-0.66(-2.26%)
Mar 29, 2018		29.24	29.24	29.24	0	+0.39(+1.37%)
Mar 28, 2018	28.72	28.95	28.48	28.84	468,103	+0.15(+0.52%)
Mar 27, 2018	29.37	29.37	28.53	28.69	511,284	-0.57(-1.95%)
Mar 26, 2018	29.20	29.35	28.56	29.26	521,882	+0.57(+1.99%)
Mar 23, 2018	29.15	29.34	28.63	28.69	1,050,518	-0.36(-1.25%)
Mar 22, 2018	29.53	29.92	29.04	29.06	1,395,239	-0.59(-1.99%)
Mar 21, 2018	29.63	29.89	29.51	29.65	394,695	-0.09(-0.30%)
Mar 20, 2018	29.14	29.83	29.09	29.74	732,141	+0.81(+2.79%)
Mar 19, 2018	28.96	29.14	28.56	28.93	404,064	-0.20(-0.68%)
Mar 16, 2018	28.79	29.32	28.73	29.13	871,952	+0.34(+1.20%)
Mar 15, 2018	29.33	29.38	28.66	28.78	733,057	-0.45(-1.55%)
Mar 14, 2018	29.70	29.76	29.23	29.24	580,267	-0.32(-1.07%)
Mar 13, 2018	29.87	30.04	29.41	29.55	710,684	-0.12(-0.40%)
Mar 12, 2018	30.17	30.24	29.65	29.67	685,775	-0.55(-1.83%)
Mar 09, 2018	29.57	30.23	29.52	30.22	625,407	+0.80(+2.71%)
Mar 08, 2018	29.26	29.45	29.07	29.42	626,128	+0.24(+0.81%)
Mar 07, 2018				29.19	1,222,445	+0.37(+1.30%)
Mar 06, 2018	28.01	28.82	27.83	28.81	1,429,876	+0.87(+3.10%)
Mar 05, 2018	27.54	28.08	27.35	27.94	906,618	+0.29(+1.03%)
Mar 02, 2018	27.62	27.83	27.13	27.66	740,730	-0.23(-0.81%)

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.