Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	29.24	29.77	29.22	29.36	28,005	+0.22(+0.77%)
May 30, 2018	29.58	29.71	28.98	29.13	38,598	-1.04(-3.45%)
May 29, 2018	29.81	30.48	29.60	30.17	47,409	+1.60(+5.61%)
May 25, 2018		28.57	28.57	28.57	0	+0.38(+1.36%)
May 24, 2018	28.04	28.41	28.04	28.19	10,223	+0.21(+0.74%)
May 23, 2018	28.11	28.21	27.98	27.98	17,974	+0.79(+2.89%)
May 22, 2018	27.05	27.19	27.05	27.19	1,843	-0.04(-0.14%)
May 21, 2018	27.25	27.36	27.23	27.23	2,495	-0.37(-1.36%)
May 18, 2018	27.69	27.69	27.49	27.61	2,420	+0.24(+0.89%)
May 17, 2018	27.34	27.36	27.34	27.36	1,715	-0.18(-0.65%)
May 16, 2018	27.69	27.84	27.50	27.54	25,033	-0.01(-0.05%)
May 15, 2018	27.64	27.81	27.51	27.55	1,287	+0.26(+0.94%)
May 14, 2018	27.19	27.30	27.02	27.30	2,453	+0.13(+0.49%)
May 11, 2018	27.13	27.17	27.13	27.17	1,811	-0.19(-0.69%)
May 10, 2018	27.43	27.69	27.34	27.35	10,546	-0.19(-0.70%)
May 09, 2018	27.94	27.94	27.54	27.55	1,162	-0.43(-1.55%)
May 08, 2018	28.33	28.33	27.98	27.98	5,719	+0.10(+0.37%)
May 07, 2018	27.84	27.95	27.76	27.88	5,347	-0.12(-0.43%)
May 04, 2018	28.23	28.24	28.00	28.00	7,860	-0.14(-0.50%)
May 03, 2018	28.21	28.51	28.10	28.14	2,836	-0.11(-0.39%)
May 02, 2018	27.99	28.30	27.94	28.25	3,530	-0.07(-0.24%)
May 01, 2018	28.27	28.58	28.27	28.32	17,571	+0.32(+1.14%)
Apr 30, 2018	27.91	28.00	27.85	28.00	2,119	+0.25(+0.91%)
Apr 27, 2018	28.00	28.00	27.75	27.75	1,325	-0.09(-0.34%)
Apr 26, 2018	27.74	27.98	27.74	27.84	7,495	-0.25(-0.90%)
Apr 25, 2018	28.14	28.36	28.04	28.09	7,730	+0.21(+0.74%)
Apr 24, 2018	27.60	27.93	27.60	27.89	27,698	+0.18(+0.67%)
Apr 23, 2018	27.61	27.73	27.54	27.70	4,495	+0.16(+0.59%)
Apr 20, 2018	27.48	27.63	27.47	27.54	3,105	+0.16(+0.58%)
Apr 19, 2018	27.06	27.45	27.06	27.38	7,750	+0.25(+0.93%)
Apr 18, 2018	27.29	27.32	27.13	27.13	1,892	-0.30(-1.09%)
Apr 17, 2018	27.55	27.55	27.32	27.43	11,421	-0.31(-1.11%)
Apr 16, 2018	27.69	27.84	27.66	27.74	4,187	-0.11(-0.40%)
Apr 13, 2018	27.77	27.91	27.73	27.85	4,832	-0.11(-0.40%)
Apr 12, 2018	28.01	28.01	27.92	27.96	5,639	-0.31(-1.09%)
Apr 11, 2018	28.09	28.27	27.90	28.27	9,785	+0.31(+1.11%)
Apr 10, 2018	28.15	28.15	27.90	27.96	5,271	-0.79(-2.74%)
Apr 09, 2018	28.65	28.75	28.35	28.75	18,402	-0.35(-1.20%)
Apr 06, 2018	28.90	29.29	28.64	29.10	179,838	+0.15(+0.53%)
Apr 05, 2018	29.07	29.07	28.79	28.95	10,815	-0.52(-1.76%)
Apr 04, 2018	30.40	30.40	29.46	29.46	4,970	-0.15(-0.50%)
Apr 03, 2018	29.76	29.98	29.56	29.61	3,719	-0.77(-2.53%)
Apr 02, 2018	29.16	30.38	29.16	30.38	11,285	+1.12(+3.84%)
Mar 29, 2018		29.25	29.25	29.25	0	-0.35(-1.17%)
Mar 28, 2018	29.79	29.92	29.20	29.60	7,411	-0.57(-1.89%)
Mar 27, 2018	29.31	30.17	29.23	30.17	7,793	+0.85(+2.91%)
Mar 26, 2018	29.51	30.01	29.35	29.32	24,917	-1.17(-3.84%)
Mar 23, 2018	30.09	30.54	29.79	30.49	39,395	+0.36(+1.18%)
Mar 22, 2018	29.68	30.22	29.67	30.13	67,246	+1.18(+4.08%)
Mar 21, 2018	29.12	29.14	28.78	28.95	3,752	-0.09(-0.32%)
Mar 20, 2018	29.09	29.12	28.95	29.05	8,181	+0.18(+0.61%)
Mar 19, 2018	28.69	29.07	28.69	28.87	6,967	+0.20(+0.69%)
Mar 16, 2018	28.54	28.69	28.52	28.67	3,805	+0.07(+0.23%)
Mar 15, 2018	28.65	28.70	28.43	28.61	10,153	-0.07(-0.26%)
Mar 14, 2018	28.32	28.77	28.32	28.68	8,259	-0.04(-0.13%)
Mar 13, 2018	28.10	28.81	28.10	28.72	5,289	+0.49(+1.72%)
Mar 12, 2018	28.34	28.34	28.21	28.24	2,035	-0.11(-0.39%)
Mar 09, 2018	28.71	28.71	28.31	28.35	18,201	-0.36(-1.27%)
Mar 08, 2018	28.85	28.85	28.39	28.71	12,987	-0.04(-0.13%)
Mar 07, 2018			28.69	28.75	10,397	-0.19(-0.65%)
Mar 06, 2018	28.79	29.09	28.79	28.94	11,419	-0.38(-1.31%)
Mar 05, 2018	30.25	30.25	29.27	29.32	20,644	-0.44(-1.47%)
Mar 02, 2018	30.25	30.38	29.76	29.76	11,014	+0.02(+0.06%)

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.