Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	29.92	29.99	29.77	29.83	119,386	-0.04(-0.14%)
May 30, 2018	29.75	29.87	29.72	29.87	303,354	-0.20(-0.65%)
May 29, 2018	29.71	30.11	29.63	30.07	318,042	+0.62(+2.09%)
May 25, 2018		29.45	29.45	29.45	0	+0.21(+0.73%)
May 24, 2018	29.20	29.28	29.20	29.24	78,210	+0.21(+0.74%)
May 23, 2018	28.98	29.06	28.96	29.02	260,211	+0.20(+0.68%)
May 22, 2018	28.85	28.87	28.78	28.83	376,782	-0.04(-0.15%)
May 21, 2018	28.81	28.88	28.78	28.87	186,901	+0.03(+0.09%)
May 18, 2018	28.68	28.85	28.68	28.84	652,472	+0.25(+0.87%)
May 17, 2018	28.71	28.74	28.59	28.60	254,107	-0.13(-0.45%)
May 16, 2018	28.90	28.91	28.73	28.73	124,256	-0.13(-0.44%)
May 15, 2018	28.95	28.95	28.72	28.85	165,419	-0.32(-1.11%)
May 14, 2018	29.21	29.27	29.18	29.18	68,379	-0.13(-0.44%)
May 11, 2018	29.37	29.37	29.23	29.31	104,010	+0.04(+0.15%)
May 10, 2018	29.17	29.27	29.13	29.26	92,827	+0.21(+0.74%)
May 09, 2018	29.07	29.14	29.04	29.05	126,818	-0.17(-0.58%)
May 08, 2018	29.17	29.27	29.13	29.22	58,894	-0.03(-0.09%)
May 07, 2018	29.28	29.29	29.23	29.25	156,135	-0.03(-0.12%)
May 04, 2018	29.32	29.33	29.16	29.28	194,241	+0.03(+0.09%)
May 03, 2018	29.25	29.34	29.22	29.25	1,738,212	+0.14(+0.47%)
May 02, 2018	29.20	29.25	29.11	29.12	49,631	-0.02(-0.06%)
May 01, 2018	29.24	29.24	29.11	29.14	319,433	-0.12(-0.42%)
Apr 30, 2018	29.25	29.34	29.23	29.26	336,496	+0.07(+0.23%)
Apr 27, 2018	29.08	29.20	29.08	29.19	260,890	+0.22(+0.77%)
Apr 26, 2018	28.91	29.01	28.90	28.97	36,960	+0.19(+0.65%)
Apr 25, 2018	28.85	28.88	28.73	28.78	145,178	-0.20(-0.68%)
Apr 24, 2018	29.04	29.08	28.94	28.98	141,408	-0.14(-0.47%)
Apr 23, 2018	29.06	29.12	29.01	29.11	130,314	+0.02(+0.06%)
Apr 20, 2018	29.20	29.24	29.09	29.10	52,138	-0.21(-0.73%)
Apr 19, 2018	29.33	29.33	29.17	29.31	91,362	-0.22(-0.75%)
Apr 18, 2018	29.77	29.77	29.52	29.53	62,975	-0.24(-0.80%)
Apr 17, 2018	29.67	29.84	29.67	29.77	53,254	+0.09(+0.32%)
Apr 16, 2018	29.50	29.69	29.49	29.68	72,369	+0.00(+0.00%)
Apr 13, 2018	29.59	29.72	29.59	29.68	83,214	+0.06(+0.20%)
Apr 12, 2018	29.73	29.74	29.56	29.62	69,511	-0.21(-0.71%)
Apr 11, 2018	29.90	29.91	29.76	29.83	69,171	+0.09(+0.32%)
Apr 10, 2018	29.78	29.78	29.65	29.74	95,647	-0.02(-0.06%)
Apr 09, 2018	29.64	29.76	29.56	29.75	103,795	+0.03(+0.11%)
Apr 06, 2018	29.63	29.75	29.54	29.72	605,132	+0.28(+0.96%)
Apr 05, 2018	29.48	29.51	29.40	29.44	208,259	-0.20(-0.69%)
Apr 04, 2018	29.80	29.82	29.63	29.64	1,065,650	-0.05(-0.17%)
Apr 03, 2018	29.82	29.82	29.69	29.69	388,311	-0.22(-0.74%)
Apr 02, 2018	29.80	30.06	29.75	29.92	569,841	+0.05(+0.17%)
Mar 29, 2018		29.87	29.87	29.87	0	+0.16(+0.54%)
Mar 28, 2018	29.76	29.79	29.64	29.70	141,103	+0.06(+0.20%)
Mar 27, 2018	29.39	29.67	29.37	29.65	123,338	+0.30(+1.01%)
Mar 26, 2018	29.42	29.51	29.35	29.35	108,962	-0.10(-0.35%)
Mar 23, 2018	29.35	29.48	29.33	29.45	63,431	-0.02(-0.07%)
Mar 22, 2018	29.47	29.59	29.35	29.47	92,763	+0.28(+0.95%)
Mar 21, 2018	29.08	29.20	28.98	29.19	53,487	+0.03(+0.12%)
Mar 20, 2018	29.13	29.22	29.13	29.16	40,534	-0.12(-0.41%)
Mar 19, 2018	29.25	29.41	29.21	29.28	64,660	-0.09(-0.32%)
Mar 16, 2018	29.37	29.40	29.30	29.37	49,318	-0.10(-0.35%)
Mar 15, 2018	29.46	29.51	29.41	29.48	47,283	+0.01(+0.03%)
Mar 14, 2018	29.28	29.50	29.28	29.47	107,310	+0.23(+0.79%)
Mar 13, 2018	29.16	29.26	29.08	29.24	71,519	+0.14(+0.47%)
Mar 12, 2018	28.98	29.11	28.98	29.10	130,945	+0.18(+0.62%)
Mar 09, 2018	28.90	28.99	28.85	28.92	81,789	-0.18(-0.61%)
Mar 08, 2018	29.04	29.16	29.03	29.10	47,829	+0.16(+0.56%)
Mar 07, 2018		29.09	28.94	28.94	50,479	-0.02(-0.06%)
Mar 06, 2018	29.01	29.09	28.95	28.96	81,631	+0.03(+0.12%)
Mar 05, 2018	29.13	29.13	28.83	28.92	1,251,554	-0.07(-0.23%)
Mar 02, 2018	29.10	29.14	28.96	28.99	204,475	-0.27(-0.93%)

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.