Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	31.73	31.84	31.35	31.43	1,236,398	-0.23(-0.72%)
May 30, 2018	30.92	31.68	30.75	31.65	1,852,188	+0.87(+2.81%)
May 29, 2018	31.02	31.05	30.70	30.79	983,331	-0.51(-1.63%)
May 25, 2018		31.30	31.30	31.30	0	+0.25(+0.81%)
May 24, 2018	31.22	31.39	31.00	31.05	2,119,798	-0.17(-0.54%)
May 23, 2018	31.13	31.26	31.01	31.22	981,219	-0.05(-0.16%)
May 22, 2018	31.32	31.51	31.22	31.26	1,733,734	-0.10(-0.31%)
May 21, 2018	31.37	31.56	31.32	31.36	770,416	-0.03(-0.10%)
May 18, 2018	31.49	31.54	31.30	31.39	1,154,415	-0.23(-0.74%)
May 17, 2018	31.39	31.79	31.39	31.63	1,849,878	+0.08(+0.26%)
May 16, 2018	30.91	31.58	30.84	31.55	1,949,667	+1.09(+3.58%)
May 15, 2018	30.32	30.53	30.05	30.46	1,857,264	+0.04(+0.13%)
May 14, 2018	30.12	30.93	30.03	30.42	1,820,383	+0.57(+1.91%)
May 11, 2018	30.13	30.13	28.96	29.85	3,598,695	-1.23(-3.96%)
May 10, 2018	30.90	31.14	30.74	31.08	1,258,321	+0.28(+0.90%)
May 09, 2018	30.85	30.88	30.39	30.80	941,299	+0.04(+0.13%)
May 08, 2018	30.87	31.03	30.71	30.76	1,531,336	-0.14(-0.46%)
May 07, 2018	31.12	31.21	30.85	30.90	817,430	-0.32(-1.02%)
May 04, 2018	30.99	31.31	30.93	31.22	721,143	+0.11(+0.36%)
May 03, 2018	31.53	31.54	30.94	31.11	911,552	-0.41(-1.31%)
May 02, 2018	31.82	31.92	31.50	31.52	761,175	-0.33(-1.02%)
May 01, 2018	31.82	31.89	31.63	31.85	869,656	-0.05(-0.15%)
Apr 30, 2018	31.92	32.08	31.89	31.89	927,485	-0.02(-0.07%)
Apr 27, 2018	31.66	32.02	31.66	31.92	800,086	+0.25(+0.78%)
Apr 26, 2018	31.58	31.77	31.45	31.67	749,960	+0.23(+0.73%)
Apr 25, 2018	31.49	31.63	31.32	31.44	987,110	-0.22(-0.70%)
Apr 24, 2018	31.62	31.83	31.49	31.66	1,219,790	+0.13(+0.43%)
Apr 23, 2018	31.46	31.58	31.39	31.53	576,106	+0.09(+0.28%)
Apr 20, 2018	31.47	31.62	31.31	31.44	452,992	-0.10(-0.33%)
Apr 19, 2018	31.73	31.84	31.45	31.54	627,423	-0.24(-0.75%)
Apr 18, 2018	31.77	31.99	31.62	31.78	580,152	-0.05(-0.15%)
Apr 17, 2018	31.30	31.91	31.30	31.83	1,306,928	+0.61(+1.96%)
Apr 16, 2018	31.13	31.28	31.08	31.22	645,290	+0.08(+0.25%)
Apr 13, 2018	31.29	31.39	31.11	31.14	513,991	-0.14(-0.46%)
Apr 12, 2018	31.13	31.31	31.01	31.28	802,394	+0.24(+0.77%)
Apr 11, 2018	31.54	31.59	31.04	31.04	1,105,326	-0.66(-2.08%)
Apr 10, 2018	31.87	31.94	31.66	31.70	1,020,522	+0.01(+0.02%)
Apr 09, 2018	31.55	31.83	31.41	31.69	1,000,476	+0.24(+0.76%)
Apr 06, 2018	31.22	31.63	31.22	31.46	1,462,424	-0.16(-0.50%)
Apr 05, 2018	31.26	31.72	31.26	31.62	1,598,855	+0.28(+0.89%)
Apr 04, 2018	30.73	31.40	30.51	31.34	1,407,442	+0.48(+1.54%)
Apr 03, 2018	30.76	31.08	30.67	30.86	953,280	+0.19(+0.62%)
Apr 02, 2018	30.62	30.97	30.49	30.67	1,611,803	+0.02(+0.08%)
Mar 29, 2018		30.65	30.65	30.65	0	+0.10(+0.31%)
Mar 28, 2018	30.58	30.68	30.31	30.55	1,225,853	+0.00(+0.00%)
Mar 27, 2018	31.12	31.12	30.47	30.55	1,518,116	-0.57(-1.83%)
Mar 26, 2018	31.04	31.27	30.81	31.12	939,934	+0.18(+0.59%)
Mar 23, 2018	30.91	31.41	30.84	30.94	1,729,478	+0.17(+0.57%)
Mar 22, 2018	31.17	31.17	30.67	30.77	1,057,505	-0.53(-1.70%)
Mar 21, 2018	31.59	31.62	31.26	31.30	1,089,745	-0.16(-0.50%)
Mar 20, 2018	31.16	31.58	30.97	31.46	1,935,488	+0.36(+1.15%)
Mar 19, 2018	30.98	31.14	30.78	31.10	887,356	-0.06(-0.20%)
Mar 16, 2018	31.35	32.07	31.08	31.16	1,824,845	-0.18(-0.58%)
Mar 15, 2018	31.53	31.54	31.22	31.35	977,908	-0.13(-0.40%)
Mar 14, 2018	31.75	31.77	31.31	31.47	1,181,143	-0.14(-0.45%)
Mar 13, 2018	32.19	32.26	31.57	31.62	906,206	-0.49(-1.53%)
Mar 12, 2018	32.04	32.23	31.96	32.11	787,397	+0.07(+0.22%)
Mar 09, 2018	31.85	32.08	31.76	32.04	781,177	+0.36(+1.13%)
Mar 08, 2018	31.36	31.71	31.20	31.68	874,264	+0.44(+1.42%)
Mar 07, 2018		31.38	31.02	31.23	886,028	-0.18(-0.58%)
Mar 06, 2018	31.41	31.54	31.13	31.42	731,890	+0.10(+0.33%)
Mar 05, 2018	30.93	31.39	30.86	31.31	491,287	+0.12(+0.38%)
Mar 02, 2018	30.94	31.26	30.77	31.20	688,471	+0.10(+0.33%)

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.