Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	30.51	30.56	30.47	30.52	169,643	-0.01(-0.02%)
May 30, 2018	30.54	30.56	30.44	30.53	144,862	+0.06(+0.19%)
May 29, 2018	30.37	30.50	30.37	30.47	110,174	+0.05(+0.16%)
May 25, 2018		30.42	30.42	30.42	0	+0.02(+0.07%)
May 24, 2018	30.28	30.40	30.27	30.40	53,754	+0.14(+0.47%)
May 23, 2018	30.23	30.28	30.21	30.26	73,354	+0.06(+0.19%)
May 22, 2018	30.20	30.25	30.19	30.20	51,761	+0.01(+0.02%)
May 21, 2018	30.22	30.28	30.20	30.20	98,708	-0.02(-0.07%)
May 18, 2018	30.28	30.28	30.20	30.22	38,873	-0.01(-0.02%)
May 17, 2018	30.26	30.26	30.17	30.23	78,507	+0.00(+0.00%)
May 16, 2018	30.30	30.30	30.19	30.23	58,074	+0.01(+0.05%)
May 15, 2018	30.29	30.29	30.21	30.21	68,993	-0.14(-0.47%)
May 14, 2018	30.33	30.41	30.33	30.35	72,932	+0.04(+0.14%)
May 11, 2018	30.13	30.33	30.13	30.31	41,921	+0.15(+0.49%)
May 10, 2018	30.13	30.22	30.13	30.16	54,754	-0.03(-0.09%)
May 09, 2018	30.14	30.21	30.13	30.19	238,666	-0.03(-0.09%)
May 08, 2018	30.13	30.23	30.12	30.22	259,333	+0.03(+0.09%)
May 07, 2018	30.31	30.31	30.19	30.19	65,558	-0.04(-0.12%)
May 04, 2018	30.13	30.28	30.13	30.23	51,140	+0.11(+0.38%)
May 03, 2018	30.18	30.23	30.11	30.11	67,438	-0.04(-0.14%)
May 02, 2018	30.11	30.21	30.11	30.16	56,156	-0.01(-0.02%)
May 01, 2018	30.23	30.23	30.11	30.16	51,181	-0.02(-0.07%)
Apr 30, 2018	30.16	30.18	30.11	30.18	49,170	+0.06(+0.20%)
Apr 27, 2018	30.13	30.18	30.08	30.12	73,023	+0.04(+0.13%)
Apr 26, 2018	30.11	30.14	30.05	30.08	95,917	+0.02(+0.07%)
Apr 25, 2018	30.18	30.18	30.01	30.06	147,223	-0.10(-0.33%)
Apr 24, 2018	30.28	30.30	30.16	30.16	72,947	-0.14(-0.47%)
Apr 23, 2018	30.25	30.30	30.22	30.30	197,781	+0.03(+0.09%)
Apr 20, 2018	30.20	30.37	30.20	30.28	43,501	-0.01(-0.05%)
Apr 19, 2018	30.23	30.32	30.20	30.29	38,539	-0.03(-0.09%)
Apr 18, 2018	30.30	30.37	30.22	30.32	126,398	-0.01(-0.02%)
Apr 17, 2018	30.35	30.36	30.24	30.32	86,897	+0.03(+0.09%)
Apr 16, 2018	30.29	30.35	30.27	30.30	37,830	+0.04(+0.12%)
Apr 13, 2018	30.36	30.36	30.25	30.26	287,309	+0.01(+0.02%)
Apr 12, 2018	30.30	30.30	30.25	30.25	74,301	-0.07(-0.23%)
Apr 11, 2018	30.26	30.32	30.20	30.32	73,657	+0.04(+0.14%)
Apr 10, 2018	30.31	30.32	30.27	30.28	75,462	-0.04(-0.12%)
Apr 09, 2018	30.23	30.34	30.23	30.32	70,746	+0.02(+0.07%)
Apr 06, 2018	30.30	30.34	30.23	30.30	83,526	-0.01(-0.05%)
Apr 05, 2018	30.35	30.37	30.29	30.31	43,606	-0.02(-0.07%)
Apr 04, 2018	30.32	30.35	30.28	30.33	48,079	+0.04(+0.14%)
Apr 03, 2018	30.46	30.47	30.26	30.29	51,104	-0.11(-0.35%)
Apr 02, 2018	30.42	30.48	30.38	30.39	50,330	-0.11(-0.35%)
Mar 29, 2018		30.50	30.50	30.50	0	+0.10(+0.32%)
Mar 28, 2018	30.46	30.46	30.36	30.40	36,695	+0.03(+0.09%)
Mar 27, 2018	30.30	30.44	30.30	30.37	73,921	+0.01(+0.02%)
Mar 26, 2018	30.46	30.46	30.31	30.37	69,868	-0.03(-0.09%)
Mar 23, 2018	30.38	30.44	30.37	30.40	63,221	+0.00(+0.00%)
Mar 22, 2018	30.40	30.48	30.36	30.40	60,933	-0.08(-0.25%)
Mar 21, 2018	30.49	30.49	30.41	30.47	48,990	+0.04(+0.14%)
Mar 20, 2018	30.48	30.52	30.43	30.43	49,712	-0.08(-0.25%)
Mar 19, 2018	30.50	30.53	30.47	30.51	35,125	-0.04(-0.11%)
Mar 16, 2018	30.50	30.56	30.49	30.54	27,972	+0.05(+0.16%)
Mar 15, 2018	30.57	30.59	30.48	30.49	55,722	-0.01(-0.05%)
Mar 14, 2018	30.40	30.51	30.40	30.51	40,359	+0.09(+0.30%)
Mar 13, 2018	30.33	30.44	30.33	30.42	59,583	+0.05(+0.16%)
Mar 12, 2018	30.42	30.43	30.33	30.37	55,742	-0.06(-0.21%)
Mar 09, 2018	30.51	30.52	30.42	30.43	57,531	-0.02(-0.07%)
Mar 08, 2018	30.38	30.49	30.34	30.45	60,674	+0.04(+0.12%)
Mar 07, 2018		30.42		30.42	51,933	+0.04(+0.12%)
Mar 06, 2018	30.39	30.43	30.32	30.38	56,212	+0.05(+0.16%)
Mar 05, 2018	30.21	30.33	30.19	30.33	35,217	+0.11(+0.37%)
Mar 02, 2018	30.14	30.26	30.13	30.22	43,074	-0.04(-0.14%)

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.