Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	28.52	28.52	28.16	28.36	533,368	-0.22(-0.78%)
May 30, 2018	28.73	28.80	28.56	28.59	277,318	-0.25(-0.86%)
May 29, 2018	28.86	28.91	28.67	28.83	445,053	-0.19(-0.64%)
May 25, 2018		29.02	29.02	29.02	0	+0.62(+2.19%)
May 24, 2018	28.81	28.81	28.16	28.40	569,601	-0.50(-1.72%)
May 23, 2018	28.61	28.91	28.49	28.90	360,671	+0.09(+0.30%)
May 22, 2018	28.83	29.01	28.73	28.81	653,704	+0.14(+0.48%)
May 21, 2018	28.75	28.80	28.51	28.67	387,888	+0.06(+0.22%)
May 18, 2018	28.62	28.67	28.52	28.61	273,636	-0.01(-0.04%)
May 17, 2018	28.55	28.73	28.42	28.62	458,601	+0.01(+0.04%)
May 16, 2018	28.57	28.71	28.44	28.61	276,726	+0.06(+0.22%)
May 15, 2018	28.42	28.59	28.26	28.55	634,522	-0.07(-0.26%)
May 14, 2018	28.70	28.71	28.59	28.62	373,852	-0.27(-0.95%)
May 11, 2018	29.00	29.07	28.85	28.90	187,574	+0.04(+0.13%)
May 10, 2018	28.87	28.87	28.72	28.86	245,235	+0.07(+0.26%)
May 09, 2018	29.05	29.05	28.73	28.78	403,025	-0.02(-0.09%)
May 08, 2018	29.05	29.14	28.70	28.81	473,778	-0.47(-1.61%)
May 07, 2018	29.23	29.31	29.02	29.28	204,828	+0.01(+0.04%)
May 04, 2018	29.49	29.49	29.06	29.27	402,068	-0.20(-0.67%)
May 03, 2018	29.59	29.74	29.19	29.47	331,025	+0.25(+0.85%)
May 02, 2018	29.49	29.49	29.17	29.22	341,867	-0.45(-1.51%)
May 01, 2018	29.49	29.70	29.31	29.67	514,363	+0.15(+0.51%)
Apr 30, 2018	29.67	29.67	29.29	29.52	483,776	-0.26(-0.88%)
Apr 27, 2018	29.28	29.98	29.27	29.78	636,485	+0.94(+3.28%)
Apr 26, 2018	28.60	28.95	28.54	28.83	231,607	+0.20(+0.69%)
Apr 25, 2018	28.71	28.80	28.57	28.63	217,076	+0.02(+0.09%)
Apr 24, 2018	28.71	28.82	28.49	28.61	248,193	-0.16(-0.56%)
Apr 23, 2018	28.96	29.12	28.77	28.77	241,277	-0.25(-0.86%)
Apr 20, 2018	29.01	29.16	28.96	29.02	249,218	+0.31(+1.08%)
Apr 19, 2018	29.02	29.02	28.62	28.71	484,812	-0.46(-1.58%)
Apr 18, 2018	28.95	29.26	28.80	29.17	746,149	+0.06(+0.21%)
Apr 17, 2018	29.09	29.23	28.88	29.11	489,751	-0.07(-0.26%)
Apr 16, 2018	29.26	29.28	28.82	29.18	265,243	-0.01(-0.04%)
Apr 13, 2018	29.19	29.26	28.91	29.19	408,050	-0.27(-0.93%)
Apr 12, 2018	29.77	29.77	29.43	29.47	484,870	-0.56(-1.86%)
Apr 11, 2018	29.96	30.29	29.90	30.03	357,769	-0.05(-0.17%)
Apr 10, 2018	30.14	30.18	30.04	30.08	456,551	+0.07(+0.25%)
Apr 09, 2018	30.11	30.20	29.98	30.00	352,579	+0.09(+0.29%)
Apr 06, 2018	29.90	30.08	29.77	29.91	484,862	-0.19(-0.62%)
Apr 05, 2018	30.41	30.41	30.01	30.10	370,568	-0.32(-1.06%)
Apr 04, 2018	30.34	30.46	30.10	30.42	282,686	-0.44(-1.41%)
Apr 03, 2018	30.82	30.91	30.61	30.86	461,134	+0.76(+2.52%)
Apr 02, 2018	30.55	30.55	30.03	30.10	330,553	+0.06(+0.21%)
Mar 29, 2018		30.04	30.04	30.04	0	+0.52(+1.77%)
Mar 28, 2018	29.11	29.60	29.11	29.52	631,768	+0.61(+2.11%)
Mar 27, 2018	29.22	29.39	28.81	28.91	612,394	-0.09(-0.30%)
Mar 26, 2018	29.12	29.12	28.73	29.00	527,584	+0.09(+0.30%)
Mar 23, 2018	29.48	29.48	28.86	28.91	372,214	-0.35(-1.19%)
Mar 22, 2018	29.47	29.47	29.24	29.26	298,601	-0.26(-0.88%)
Mar 21, 2018	29.57	29.67	29.38	29.52	349,468	-0.15(-0.50%)
Mar 20, 2018	30.08	30.13	29.67	29.67	374,661	-0.73(-2.41%)
Mar 19, 2018	30.45	30.64	30.26	30.40	405,182	-0.30(-0.97%)
Mar 16, 2018	30.71	30.77	30.49	30.70	850,676	+0.58(+1.94%)
Mar 15, 2018	30.37	30.56	30.05	30.11	436,541	+0.07(+0.25%)
Mar 14, 2018	30.33	30.37	29.91	30.04	463,745	-0.16(-0.53%)
Mar 13, 2018	30.54	30.54	30.18	30.20	491,627	-0.35(-1.14%)
Mar 12, 2018	30.49	30.66	30.42	30.55	315,595	+0.32(+1.07%)
Mar 09, 2018	29.99	30.30	29.95	30.23	241,457	+0.57(+1.93%)
Mar 08, 2018	29.79	29.80	29.55	29.65	421,773	-0.41(-1.36%)
Mar 07, 2018		30.19	29.90	30.06	342,184	-0.05(-0.17%)
Mar 06, 2018	30.26	30.26	30.04	30.11	410,234	+0.04(+0.12%)
Mar 05, 2018	30.03	30.26	30.00	30.08	238,929	+0.00(+0.00%)
Mar 02, 2018	29.79	30.16	29.69	30.08	297,236	+0.00(+0.00%)

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.