Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	32.69	32.80	32.28	32.36	248,528	-0.30(-0.91%)
May 30, 2018	32.39	32.73	32.39	32.65	306,041	+0.44(+1.38%)
May 29, 2018	32.32	32.58	32.02	32.21	278,007	-0.44(-1.36%)
May 25, 2018		32.65	32.65	32.65	0	+0.00(+0.00%)
May 24, 2018	32.62	32.65	32.32	32.65	357,450	+0.00(+0.00%)
May 23, 2018	32.62	32.73	32.47	32.65	199,240	+0.04(+0.11%)
May 22, 2018	32.47	32.92	32.47	32.62	214,871	+0.15(+0.46%)
May 21, 2018	31.87	32.50	31.87	32.47	407,810	+0.59(+1.86%)
May 18, 2018	31.95	31.99	31.73	31.87	209,415	-0.04(-0.12%)
May 17, 2018	31.65	31.95	31.61	31.91	282,904	+0.26(+0.82%)
May 16, 2018	31.36	31.69	31.24	31.65	217,140	+0.33(+1.06%)
May 15, 2018	30.87	31.39	30.17	31.32	308,092	+0.26(+0.84%)
May 14, 2018	31.13	31.13	30.65	31.06	364,171	+0.07(+0.24%)
May 11, 2018	30.91	31.17	30.61	30.98	202,323	+0.17(+0.55%)
May 10, 2018	30.92	30.96	30.63	30.81	159,594	-0.07(-0.24%)
May 09, 2018	30.74	31.04	30.56	30.89	189,268	+0.18(+0.60%)
May 08, 2018	30.37	30.74	30.23	30.70	219,055	+0.48(+1.58%)
May 07, 2018	30.11	30.34	29.84	30.23	185,527	+0.11(+0.37%)
May 04, 2018	29.67	30.34	29.58	30.11	153,873	+0.29(+0.99%)
May 03, 2018	30.04	30.08	29.56	29.82	176,568	-0.26(-0.86%)
May 02, 2018	30.00	30.56	29.75	30.08	277,860	+0.11(+0.37%)
May 01, 2018	29.75	30.00	29.30	29.97	345,146	+0.15(+0.49%)
Apr 30, 2018	30.59	30.74	29.78	29.82	505,967	-0.59(-1.94%)
Apr 27, 2018	30.56	30.89	30.41	30.41	396,081	-0.07(-0.24%)
Apr 26, 2018	30.48	30.63	29.53	30.48	726,949	+0.96(+3.24%)
Apr 25, 2018	29.97	30.15	29.49	29.53	182,220	-0.48(-1.60%)
Apr 24, 2018	29.86	30.41	29.78	30.00	165,468	+0.22(+0.74%)
Apr 23, 2018	29.56	29.93	29.53	29.78	98,454	+0.33(+1.13%)
Apr 20, 2018	29.34	29.75	29.34	29.45	139,093	+0.07(+0.25%)
Apr 19, 2018	29.01	29.53	29.01	29.38	108,616	+0.33(+1.14%)
Apr 18, 2018	29.23	29.27	28.90	29.05	136,171	-0.07(-0.25%)
Apr 17, 2018	29.49	29.56	28.94	29.12	102,328	-0.29(-1.00%)
Apr 16, 2018	29.27	29.53	29.08	29.42	106,296	+0.33(+1.14%)
Apr 13, 2018	29.71	29.71	29.05	29.08	105,138	-0.41(-1.37%)
Apr 12, 2018	29.38	29.60	29.27	29.49	292,760	+0.29(+1.01%)
Apr 11, 2018	29.23	29.34	29.01	29.19	220,779	-0.15(-0.50%)
Apr 10, 2018	29.19	29.38	29.01	29.34	251,157	+0.52(+1.79%)
Apr 09, 2018	29.19	29.49	28.83	28.83	156,803	-0.11(-0.38%)
Apr 06, 2018	29.45	29.67	28.66	28.94	162,876	-0.77(-2.60%)
Apr 05, 2018	29.75	29.82	29.49	29.71	202,923	+0.18(+0.62%)
Apr 04, 2018	28.86	29.64	28.49	29.53	334,083	+0.26(+0.88%)
Apr 03, 2018	28.94	29.34	28.79	29.27	266,539	+0.41(+1.40%)
Apr 02, 2018	29.12	29.34	28.75	28.86	488,808	-0.26(-0.88%)
Mar 29, 2018		29.12	29.12	29.12	0	+0.04(+0.13%)
Mar 28, 2018	28.83	29.30	28.57	29.08	141,822	+0.33(+1.15%)
Mar 27, 2018	29.12	29.19	28.61	28.75	292,324	-0.26(-0.89%)
Mar 26, 2018	28.68	29.08	28.61	29.01	136,675	+0.74(+2.60%)
Mar 23, 2018	29.27	29.45	28.27	28.27	255,708	-0.88(-3.03%)
Mar 22, 2018	29.78	29.93	29.08	29.16	134,795	-0.88(-2.94%)
Mar 21, 2018	30.26	30.30	29.78	30.04	241,829	-0.11(-0.37%)
Mar 20, 2018	30.37	30.45	30.00	30.15	120,824	-0.22(-0.73%)
Mar 19, 2018	30.56	30.56	29.82	30.37	167,570	-0.26(-0.84%)
Mar 16, 2018	30.41	30.85	30.34	30.63	333,572	+0.33(+1.09%)
Mar 15, 2018	30.23	30.30	29.93	30.30	188,806	+0.18(+0.61%)
Mar 14, 2018	30.37	30.45	30.04	30.11	378,508	-0.18(-0.61%)
Mar 13, 2018	30.59	30.59	30.24	30.30	179,474	-0.11(-0.36%)
Mar 12, 2018	30.63	30.63	30.11	30.41	188,274	-0.18(-0.60%)
Mar 09, 2018	30.30	30.67	29.93	30.59	204,873	+0.52(+1.71%)
Mar 08, 2018	30.41	30.41	29.82	30.08	215,151	-0.22(-0.73%)
Mar 07, 2018	29.75	30.45	29.75	30.30	193,422	+0.33(+1.11%)
Mar 06, 2018	29.93	30.08	29.53	29.97	169,630	+0.18(+0.62%)
Mar 05, 2018	29.42	29.97	29.12	29.78	172,362	+0.18(+0.62%)
Mar 02, 2018	29.01	29.67	28.79	29.60	220,147	+0.44(+1.52%)

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.