Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	30.50	30.55	30.47	30.52	169,673	-0.01(-0.02%)
May 30, 2018	30.53	30.55	30.43	30.53	144,888	+0.06(+0.19%)
May 29, 2018	30.37	30.49	30.37	30.47	110,193	+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	53,764	+0.14(+0.47%)
May 23, 2018	30.22	30.27	30.21	30.26	73,367	+0.06(+0.19%)
May 22, 2018	30.19	30.24	30.19	30.20	51,770	+0.01(+0.02%)
May 21, 2018	30.21	30.27	30.19	30.19	98,725	-0.02(-0.07%)
May 18, 2018	30.27	30.27	30.19	30.21	38,880	-0.01(-0.02%)
May 17, 2018	30.26	30.26	30.16	30.22	78,521	+0.00(+0.00%)
May 16, 2018	30.30	30.30	30.18	30.22	58,085	+0.01(+0.05%)
May 15, 2018	30.28	30.28	30.21	30.21	69,005	-0.14(-0.47%)
May 14, 2018	30.32	30.40	30.32	30.35	72,945	+0.04(+0.14%)
May 11, 2018	30.12	30.32	30.12	30.31	41,929	+0.15(+0.49%)
May 10, 2018	30.12	30.21	30.12	30.16	54,763	-0.03(-0.09%)
May 09, 2018	30.14	30.21	30.12	30.19	238,708	-0.03(-0.09%)
May 08, 2018	30.13	30.22	30.11	30.21	259,378	+0.03(+0.09%)
May 07, 2018	30.31	30.31	30.19	30.19	65,569	-0.04(-0.12%)
May 04, 2018	30.13	30.28	30.13	30.22	51,149	+0.11(+0.38%)
May 03, 2018	30.18	30.22	30.11	30.11	67,449	-0.04(-0.14%)
May 02, 2018	30.10	30.21	30.10	30.15	56,166	-0.01(-0.02%)
May 01, 2018	30.23	30.23	30.11	30.16	51,190	-0.02(-0.07%)
Apr 30, 2018	30.15	30.18	30.11	30.18	49,178	+0.06(+0.20%)
Apr 27, 2018	30.13	30.18	30.07	30.12	73,036	+0.04(+0.13%)
Apr 26, 2018	30.11	30.13	30.04	30.08	95,934	+0.02(+0.07%)
Apr 25, 2018	30.17	30.17	30.01	30.06	147,249	-0.10(-0.33%)
Apr 24, 2018	30.28	30.30	30.15	30.16	72,960	-0.14(-0.47%)
Apr 23, 2018	30.25	30.30	30.21	30.30	197,816	+0.03(+0.09%)
Apr 20, 2018	30.20	30.37	30.20	30.27	43,508	-0.01(-0.05%)
Apr 19, 2018	30.22	30.32	30.20	30.28	38,546	-0.03(-0.09%)
Apr 18, 2018	30.30	30.37	30.21	30.31	126,420	-0.01(-0.02%)
Apr 17, 2018	30.34	30.35	30.23	30.32	86,912	+0.03(+0.09%)
Apr 16, 2018	30.28	30.34	30.26	30.29	37,837	+0.04(+0.12%)
Apr 13, 2018	30.35	30.35	30.24	30.26	287,360	+0.01(+0.02%)
Apr 12, 2018	30.30	30.30	30.25	30.25	74,314	-0.07(-0.23%)
Apr 11, 2018	30.26	30.32	30.20	30.32	73,670	+0.04(+0.14%)
Apr 10, 2018	30.31	30.32	30.26	30.28	75,476	-0.04(-0.12%)
Apr 09, 2018	30.23	30.34	30.23	30.31	70,758	+0.02(+0.07%)
Apr 06, 2018	30.29	30.33	30.23	30.29	83,541	-0.01(-0.05%)
Apr 05, 2018	30.35	30.37	30.29	30.31	43,613	-0.02(-0.07%)
Apr 04, 2018	30.31	30.35	30.28	30.33	48,088	+0.04(+0.14%)
Apr 03, 2018	30.45	30.47	30.26	30.28	51,113	-0.11(-0.35%)
Apr 02, 2018	30.42	30.47	30.38	30.39	50,339	-0.11(-0.35%)
Mar 29, 2018		30.50	30.50	30.50	0	+0.10(+0.32%)
Mar 28, 2018	30.45	30.45	30.35	30.40	36,701	+0.03(+0.09%)
Mar 27, 2018	30.30	30.44	30.30	30.37	73,934	+0.01(+0.02%)
Mar 26, 2018	30.45	30.45	30.31	30.36	69,880	-0.03(-0.09%)
Mar 23, 2018	30.38	30.43	30.37	30.39	63,232	+0.00(+0.00%)
Mar 22, 2018	30.40	30.47	30.36	30.39	60,944	-0.08(-0.25%)
Mar 21, 2018	30.49	30.49	30.40	30.47	48,998	+0.04(+0.14%)
Mar 20, 2018	30.47	30.52	30.43	30.43	49,721	-0.08(-0.25%)
Mar 19, 2018	30.50	30.52	30.46	30.50	35,131	-0.04(-0.11%)
Mar 16, 2018	30.50	30.56	30.49	30.54	27,977	+0.05(+0.16%)
Mar 15, 2018	30.57	30.59	30.47	30.49	55,732	-0.01(-0.05%)
Mar 14, 2018	30.39	30.51	30.39	30.50	40,366	+0.09(+0.30%)
Mar 13, 2018	30.32	30.44	30.32	30.41	59,593	+0.05(+0.16%)
Mar 12, 2018	30.41	30.43	30.32	30.36	55,752	-0.06(-0.21%)
Mar 09, 2018	30.51	30.51	30.42	30.43	57,542	-0.02(-0.07%)
Mar 08, 2018	30.38	30.49	30.33	30.45	60,685	+0.04(+0.12%)
Mar 07, 2018		30.41		30.41	51,942	+0.04(+0.12%)
Mar 06, 2018	30.38	30.43	30.31	30.38	56,222	+0.05(+0.16%)
Mar 05, 2018	30.21	30.33	30.18	30.33	35,223	+0.11(+0.37%)
Mar 02, 2018	30.13	30.26	30.12	30.21	43,081	-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.