Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	29.62	29.97	29.55	29.91	119,449	+0.47(+1.61%)
May 30, 2018	29.19	29.56	29.09	29.44	53,805	+0.39(+1.36%)
May 29, 2018	29.10	29.21	28.81	29.05	35,850	-0.52(-1.78%)
May 25, 2018		29.57	29.57	29.57	0	+0.00(+0.02%)
May 24, 2018	29.53	29.66	29.30	29.57	35,871	+0.04(+0.12%)
May 23, 2018	29.50	29.64	29.30	29.53	34,367	-0.47(-1.57%)
May 22, 2018	30.20	30.20	29.95	30.00	31,087	-0.10(-0.33%)
May 21, 2018	30.14	30.20	30.02	30.10	26,733	+0.25(+0.84%)
May 18, 2018	29.67	29.85	29.66	29.85	22,071	+0.09(+0.29%)
May 17, 2018	29.59	29.85	29.57	29.77	35,996	+0.19(+0.63%)
May 16, 2018	29.45	29.60	29.28	29.58	44,423	+0.21(+0.72%)
May 15, 2018	29.29	29.43	29.25	29.37	58,191	-0.09(-0.30%)
May 14, 2018	29.56	29.61	29.40	29.46	36,736	-0.25(-0.85%)
May 11, 2018	29.60	29.80	29.55	29.71	32,812	-0.07(-0.24%)
May 10, 2018	29.70	29.78	29.59	29.78	26,343	+0.43(+1.47%)
May 09, 2018	29.28	29.38	29.19	29.35	32,449	+0.21(+0.72%)
May 08, 2018	29.03	29.23	28.96	29.14	51,015	-0.12(-0.41%)
May 07, 2018	29.24	29.48	29.14	29.26	36,393	+0.19(+0.65%)
May 04, 2018	29.12	29.23	28.99	29.07	46,567	-0.36(-1.24%)
May 03, 2018		29.49	29.16	29.43	31,362	+0.38(+1.33%)
May 02, 2018	29.19	29.32	29.05	29.05	123,084	-0.13(-0.45%)
May 01, 2018	29.45	29.45	28.88	29.18	59,081	+0.01(+0.03%)
Apr 30, 2018	29.04	29.40	29.04	29.17	45,515	+0.33(+1.16%)
Apr 27, 2018	28.78	28.92	28.68	28.84	50,163	+0.04(+0.12%)
Apr 26, 2018	28.60	28.90	28.46	28.80	44,568	+0.35(+1.23%)
Apr 25, 2018	27.34	28.45	27.23	28.45	69,361	+1.04(+3.79%)
Apr 24, 2018	27.51	27.74	27.20	27.41	67,170	+0.03(+0.11%)
Apr 23, 2018	27.40	27.55	27.27	27.38	40,122	-0.19(-0.67%)
Apr 20, 2018	27.62	27.66	27.51	27.57	565,912	-0.23(-0.85%)
Apr 19, 2018	27.75	27.86	27.68	27.80	31,070	-0.03(-0.11%)
Apr 18, 2018	27.77	27.88	27.71	27.83	32,978	-0.04(-0.14%)
Apr 17, 2018	27.62	27.91	27.60	27.87	67,692	+0.49(+1.79%)
Apr 16, 2018	27.33	27.42	27.25	27.38	37,659	+0.11(+0.42%)
Apr 13, 2018	27.27	27.35	27.18	27.27	41,608	+0.14(+0.50%)
Apr 12, 2018	26.99	27.22	26.99	27.13	35,181	-0.11(-0.40%)
Apr 11, 2018	27.11	27.41	27.11	27.24	41,062	-0.12(-0.42%)
Apr 10, 2018	27.33	27.43	27.19	27.36	34,252	+0.09(+0.33%)
Apr 09, 2018	27.16	27.44	27.16	27.27	29,831	+0.52(+1.93%)
Apr 06, 2018	26.80	26.98	26.62	26.75	46,401	+0.05(+0.21%)
Apr 05, 2018	26.48	26.76	26.48	26.70	48,148	+0.71(+2.71%)
Apr 04, 2018	25.70	25.99	25.57	25.99	135,665	-0.29(-1.10%)
Apr 03, 2018	26.32	26.36	26.07	26.28	42,086	+0.07(+0.27%)
Apr 02, 2018	26.42	26.70	25.85	26.21	38,539	-0.32(-1.21%)
Mar 29, 2018		26.53	26.53	26.53	0	+0.48(+1.84%)
Mar 28, 2018	26.05	26.16	25.85	26.05	52,895	+0.33(+1.28%)
Mar 27, 2018	26.05	26.15	25.63	25.72	60,029	-0.02(-0.08%)
Mar 26, 2018	25.64	25.79	25.34	25.74	40,862	+0.38(+1.50%)
Mar 23, 2018	25.81	25.86	25.36	25.36	63,488	-0.54(-2.07%)
Mar 22, 2018	26.06	26.22	25.82	25.89	48,048	-0.68(-2.54%)
Mar 21, 2018	26.52	26.65	26.33	26.57	36,471	-0.33(-1.23%)
Mar 20, 2018	26.71	26.94	26.66	26.90	27,904	+0.16(+0.60%)
Mar 19, 2018	26.93	26.95	26.57	26.74	46,007	-0.22(-0.82%)
Mar 16, 2018	27.00	27.10	26.88	26.96	40,029	-0.23(-0.85%)
Mar 15, 2018	27.17	27.34	27.11	27.19	40,149	+0.04(+0.13%)
Mar 14, 2018	27.35	27.36	26.97	27.16	39,581	-0.09(-0.32%)
Mar 13, 2018	27.49	27.52	27.22	27.24	51,978	-0.06(-0.23%)
Mar 12, 2018	27.37	27.40	27.13	27.30	56,795	-0.07(-0.24%)
Mar 09, 2018	27.33	27.42	27.26	27.37	41,948	+0.28(+1.03%)
Mar 08, 2018	27.23	27.23	26.99	27.09	40,942	+0.29(+1.08%)
Mar 07, 2018	26.69	26.80	26.62	26.80	38,835	+0.24(+0.90%)
Mar 06, 2018	26.50	26.61	26.41	26.56	37,093	+0.12(+0.45%)
Mar 05, 2018	26.29	26.46	26.24	26.44	39,730	+0.06(+0.23%)
Mar 02, 2018	26.43	26.46	25.98	26.38	66,054	-0.70(-2.57%)

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.