Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	30.06	30.14	29.58	29.66	869,166	-0.42(-1.40%)
May 30, 2018	29.73	30.25	29.73	30.08	439,353	+0.43(+1.45%)
May 29, 2018	29.61	29.70	29.14	29.65	768,389	-0.12(-0.40%)
May 25, 2018		29.76	29.76	29.76	0	-0.35(-1.17%)
May 24, 2018	30.41	30.63	30.06	30.12	740,902	-0.27(-0.90%)
May 23, 2018	30.12	30.50	29.93	30.39	857,685	+0.03(+0.10%)
May 22, 2018	30.66	30.66	30.22	30.36	301,171	-0.18(-0.58%)
May 21, 2018	30.57	30.79	30.24	30.54	507,398	+0.14(+0.45%)
May 18, 2018	29.89	30.49	29.87	30.40	372,326	+0.52(+1.74%)
May 17, 2018	29.45	29.92	29.44	29.88	415,817	+0.43(+1.46%)
May 16, 2018	29.22	29.60	29.11	29.45	459,349	+0.30(+1.04%)
May 15, 2018	30.23	30.23	29.07	29.15	624,676	-1.22(-4.03%)
May 14, 2018	30.11	30.51	30.11	30.37	393,636	+0.25(+0.85%)
May 11, 2018	30.27	30.56	30.04	30.12	604,277	-0.17(-0.55%)
May 10, 2018	30.13	30.54	30.09	30.28	525,558	+0.31(+1.05%)
May 09, 2018	29.83	30.08	29.25	29.97	523,200	+0.24(+0.79%)
May 08, 2018	29.79	30.26	29.69	29.73	456,537	-0.15(-0.49%)
May 07, 2018	29.52	30.20	27.55	29.88	625,077	+0.42(+1.43%)
May 04, 2018	29.77	29.77	27.84	29.46	1,718,108	+0.47(+1.62%)
May 03, 2018	28.77	29.11	28.57	28.99	1,329,481	+0.10(+0.34%)
May 02, 2018	28.92	29.13	28.69	28.89	767,321	+0.02(+0.07%)
May 01, 2018	28.89	29.92	28.58	28.87	460,605	-0.06(-0.20%)
Apr 30, 2018	29.35	29.42	28.93	28.93	511,496	-0.31(-1.07%)
Apr 27, 2018	29.44	29.59	29.11	29.24	677,892	-0.22(-0.73%)
Apr 26, 2018	29.43	29.56	29.15	29.46	611,806	+0.19(+0.64%)
Apr 25, 2018	29.37	29.72	29.03	29.27	547,754	-0.02(-0.07%)
Apr 24, 2018	29.81	29.86	28.98	29.29	713,503	-0.72(-2.38%)
Apr 23, 2018	30.16	31.10	29.90	30.01	886,881	-0.03(-0.10%)
Apr 20, 2018	29.66	30.32	29.40	30.04	682,696	+0.41(+1.39%)
Apr 19, 2018	29.90	30.04	29.45	29.63	562,397	-0.23(-0.75%)
Apr 18, 2018	30.01	30.15	29.55	29.85	893,893	-0.05(-0.16%)
Apr 17, 2018	30.07	30.07	29.72	29.90	345,154	+0.11(+0.36%)
Apr 16, 2018	29.70	29.94	29.63	29.79	338,433	+0.24(+0.80%)
Apr 13, 2018	29.55	29.75	29.14	29.56	553,365	+0.21(+0.70%)
Apr 12, 2018	29.19	29.56	29.19	29.35	525,905	+0.39(+1.35%)
Apr 11, 2018	28.92	29.21	28.79	28.96	614,050	-0.27(-0.94%)
Apr 10, 2018	29.08	29.43	28.84	29.23	990,800	+0.47(+1.63%)
Apr 09, 2018	28.80	29.31	28.63	28.76	672,090	+0.24(+0.82%)
Apr 06, 2018	29.34	29.38	28.26	28.53	653,596	-1.10(-3.70%)
Apr 05, 2018	29.75	29.87	29.40	29.63	419,931	+0.16(+0.53%)
Apr 04, 2018	28.60	29.48	28.31	29.47	1,210,848	+0.40(+1.38%)
Apr 03, 2018	28.95	29.40	28.75	29.07	670,514	+0.38(+1.33%)
Apr 02, 2018	29.12	29.43	28.44	28.69	912,694	-0.63(-2.14%)
Mar 29, 2018		29.31	29.31	29.31	0	+0.25(+0.88%)
Mar 28, 2018	28.89	29.41	28.79	29.06	594,170	+0.24(+0.85%)
Mar 27, 2018	29.25	29.35	28.68	28.81	999,658	-0.39(-1.34%)
Mar 26, 2018	28.97	29.74	28.59	29.21	493,362	+0.68(+2.37%)
Mar 23, 2018	29.14	29.59	28.52	28.53	603,974	-0.53(-1.82%)
Mar 22, 2018	29.22	29.70	28.50	29.06	696,933	-0.50(-1.69%)
Mar 21, 2018	29.71	29.99	29.42	29.56	622,432	-0.14(-0.46%)
Mar 20, 2018	29.34	29.77	29.34	29.70	518,978	+0.34(+1.17%)
Mar 19, 2018	29.30	29.51	28.94	29.35	395,190	-0.07(-0.23%)
Mar 16, 2018	29.62	29.71	28.97	29.42	653,019	-0.09(-0.30%)
Mar 15, 2018	29.39	29.79	28.97	29.51	320,142	+0.08(+0.27%)
Mar 14, 2018	29.71	30.46	29.36	29.43	730,539	-0.09(-0.30%)
Mar 13, 2018	30.28	30.34	29.48	29.52	1,102,167	-0.60(-1.98%)
Mar 12, 2018	30.27	30.30	29.90	30.12	366,437	-0.17(-0.55%)
Mar 09, 2018	29.79	30.37	29.33	30.28	298,452	+0.55(+1.85%)
Mar 08, 2018	29.66	29.84	29.45	29.73	457,709	+0.25(+0.86%)
Mar 07, 2018		29.66		29.48	656,253	-0.08(-0.27%)
Mar 06, 2018	29.22	29.62	29.05	29.56	333,858	+0.51(+1.75%)
Mar 05, 2018	29.04	29.26	28.65	29.05	360,133	-0.21(-0.70%)
Mar 02, 2018	28.63	29.35	28.38	29.25	426,282	+0.24(+0.84%)

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.