Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	30.89	31.12	30.73	30.85	30,687	-0.12(-0.38%)
May 30, 2018	30.66	31.08	29.84	30.97	32,382	+0.39(+1.27%)
May 29, 2018	30.93	31.08	30.15	30.58	25,415	-0.27(-0.88%)
May 25, 2018		30.85	30.85	30.85	0	+0.04(+0.13%)
May 24, 2018	30.27	30.93	30.15	30.81	19,831	+0.58(+1.93%)
May 23, 2018	30.11	30.23	30.00	30.23	34,270	+0.19(+0.65%)
May 22, 2018	30.27	30.46	30.03	30.03	17,869	-0.35(-1.15%)
May 21, 2018	29.96	30.50	29.96	30.38	50,908	+0.19(+0.64%)
May 18, 2018	30.23	30.28	30.07	30.19	17,368	-0.08(-0.26%)
May 17, 2018	30.15	30.27	30.00	30.27	21,280	+0.04(+0.13%)
May 16, 2018	28.91	30.42	28.87	30.23	34,065	+1.48(+5.14%)
May 15, 2018	28.48	28.83	28.48	28.75	32,561	+0.12(+0.41%)
May 14, 2018	29.53	29.53	28.48	28.64	29,236	-0.62(-2.12%)
May 11, 2018	29.76	29.76	29.18	29.26	21,409	-0.39(-1.31%)
May 10, 2018	29.41	29.80	29.30	29.65	17,871	+0.16(+0.53%)
May 09, 2018	29.02	29.57	29.02	29.49	27,435	+0.51(+1.74%)
May 08, 2018	28.56	29.10	28.56	28.99	31,580	+0.31(+1.08%)
May 07, 2018	28.21	28.67	28.17	28.67	41,231	+0.54(+1.93%)
May 04, 2018	28.01	28.13	27.94	28.13	52,376	+0.16(+0.56%)
May 03, 2018	27.66	28.05	27.51	27.98	22,136	+0.00(+0.00%)
May 02, 2018	27.78	28.01	27.74	27.98	14,870	+0.27(+0.98%)
May 01, 2018	27.35	27.70	27.28	27.70	13,432	+0.35(+1.28%)
Apr 30, 2018	27.51	27.51	27.28	27.35	25,899	+0.04(+0.14%)
Apr 27, 2018	27.47	27.47	27.31	27.31	5,677	-0.08(-0.28%)
Apr 26, 2018	27.43	27.55	27.28	27.39	15,078	-0.12(-0.42%)
Apr 25, 2018	27.86	27.90	27.47	27.51	18,983	-0.23(-0.84%)
Apr 24, 2018	27.78	27.94	27.55	27.74	12,011	+0.00(+0.00%)
Apr 23, 2018	27.63	27.82	27.63	27.74	3,607	+0.04(+0.14%)
Apr 20, 2018	27.63	27.72	27.59	27.70	8,706	+0.00(+0.00%)
Apr 19, 2018	27.78	27.99	27.70	27.70	6,860	+0.00(+0.00%)
Apr 18, 2018	27.82	27.94	27.70	27.70	13,599	-0.12(-0.42%)
Apr 17, 2018	27.82	27.82	27.63	27.82	13,553	+0.04(+0.14%)
Apr 16, 2018	27.82	27.86	27.66	27.78	7,006	+0.12(+0.42%)
Apr 13, 2018	28.01	28.01	27.66	27.66	5,267	-0.27(-0.97%)
Apr 12, 2018	27.82	28.05	27.82	27.94	12,073	+0.08(+0.28%)
Apr 11, 2018	27.28	27.98	27.09	27.86	24,639	+0.66(+2.43%)
Apr 10, 2018	27.20	27.31	27.04	27.20	14,448	+0.19(+0.72%)
Apr 09, 2018	27.31	27.31	27.00	27.00	6,176	+0.00(+0.00%)
Apr 06, 2018	27.16	27.16	26.96	27.00	18,564	-0.12(-0.43%)
Apr 05, 2018	26.77	27.16	26.77	27.12	7,795	+0.27(+1.01%)
Apr 04, 2018	26.50	26.96	26.50	26.85	7,359	+0.39(+1.47%)
Apr 03, 2018	26.65	26.73	26.07	26.46	17,170	+0.00(+0.00%)
Apr 02, 2018	26.85	26.85	26.11	26.46	10,756	-0.39(-1.45%)
Mar 29, 2018		26.85	26.85	26.85	0	+0.12(+0.44%)
Mar 28, 2018	26.50	26.77	26.46	26.73	11,209	+0.35(+1.33%)
Mar 27, 2018	26.89	27.00	26.27	26.38	12,298	-0.62(-2.30%)
Mar 26, 2018	26.85	27.08	26.69	27.00	18,185	+0.54(+2.06%)
Mar 23, 2018	27.43	27.43	26.42	26.46	21,234	-0.97(-3.54%)
Mar 22, 2018	27.74	28.01	27.43	27.43	10,384	-0.54(-1.94%)
Mar 21, 2018	27.74	28.01	27.51	27.98	7,959	+0.23(+0.84%)
Mar 20, 2018	27.86	27.97	27.55	27.74	14,694	-0.27(-0.97%)
Mar 19, 2018	27.98	28.01	27.86	28.01	20,503	+0.00(+0.00%)
Mar 16, 2018	27.63	28.01	27.63	28.01	47,148	+0.35(+1.26%)
Mar 15, 2018	27.98	27.98	27.43	27.66	13,573	-0.27(-0.97%)
Mar 14, 2018	27.98	28.01	27.82	27.94	12,334	+0.00(+0.00%)
Mar 13, 2018	27.98	28.01	27.78	27.94	14,481	-0.04(-0.14%)
Mar 12, 2018	27.66	27.98	27.66	27.98	9,521	+0.27(+0.98%)
Mar 09, 2018	27.98	28.01	27.66	27.70	16,855	+0.04(+0.14%)
Mar 08, 2018	28.01	28.01	27.55	27.66	16,298	-0.35(-1.25%)
Mar 07, 2018	27.70	28.01	27.59	28.01	20,283	+0.34(+1.24%)
Mar 06, 2018	27.13	27.71	26.94	27.67	11,753	+0.62(+2.28%)
Mar 05, 2018	26.71	27.13	26.59	27.05	31,899	+0.46(+1.74%)
Mar 02, 2018	25.94	26.59	25.94	26.59	75,705	+0.73(+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.