Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	29.97	30.09	29.86	30.09	2,618	+0.08(+0.27%)
May 30, 2018	29.77	30.07	29.74	30.01	6,920	+0.66(+2.25%)
May 29, 2018	29.67	29.73	29.30	29.35	612,138	-1.29(-4.21%)
May 25, 2018		30.64	30.64	30.64	0	-0.38(-1.23%)
May 24, 2018	31.02	31.02	31.02	31.02	0	+0.00(+0.00%)
May 23, 2018	31.04	31.04	31.00	31.02	5,300	-0.55(-1.74%)
May 22, 2018	31.57	31.57	31.57	31.57	0	+0.00(+0.00%)
May 21, 2018	31.57	31.57	31.57	31.57	54	+0.28(+0.89%)
May 18, 2018	31.30	31.30	31.29	31.29	200	-0.28(-0.89%)
May 17, 2018	31.56	31.57	31.55	31.57	500	-0.19(-0.60%)
May 16, 2018	31.76	31.76	31.76	31.76	126	+0.00(+0.00%)
May 15, 2018	31.74	31.76	31.74	31.76	767	-0.27(-0.86%)
May 14, 2018	32.03	32.03	32.03	32.03	310	+0.05(+0.17%)
May 11, 2018	32.01	32.01	31.98	31.98	626	+0.07(+0.23%)
May 10, 2018	31.91	31.91	31.89	31.91	2,757	+0.16(+0.49%)
May 09, 2018	31.73	31.75	31.72	31.75	5,200	+0.09(+0.30%)
May 08, 2018	31.66	31.66	31.66	31.66	91	+0.00(+0.00%)
May 07, 2018	31.66	31.66	31.66	31.66	0	+0.00(+0.00%)
May 04, 2018	31.66	31.66	31.66	31.66	33	+0.00(+0.00%)
May 03, 2018	31.66	31.66	31.66	31.66	55	+0.00(+0.00%)
May 02, 2018	31.66	31.66	31.66	31.66	120	+0.00(+0.00%)
May 01, 2018	31.66	31.66	31.66	31.66	50	+0.00(+0.00%)
Apr 30, 2018	31.73	31.75	31.66	31.66	8,347	-0.15(-0.49%)
Apr 27, 2018	31.77	31.81	31.77	31.81	1,061	-0.12(-0.38%)
Apr 26, 2018	31.84	31.93	31.84	31.93	655	+0.34(+1.08%)
Apr 25, 2018	31.59	31.59	31.59	31.59	90	-0.44(-1.39%)
Apr 24, 2018	32.03	32.03	32.03	32.03	0	+0.00(+0.00%)
Apr 23, 2018	32.01	32.04	32.01	32.03	1,180	-0.13(-0.40%)
Apr 20, 2018	32.16	32.16	32.16	32.16	30	+0.00(+0.00%)
Apr 19, 2018	32.16	32.16	32.16	32.16	235	+0.15(+0.47%)
Apr 18, 2018	32.01	32.01	32.01	32.01	66	+0.00(+0.00%)
Apr 17, 2018	32.01	32.01	32.01	32.01	193	+0.15(+0.48%)
Apr 16, 2018	31.83	31.86	31.83	31.86	380	+0.07(+0.21%)
Apr 13, 2018	31.79	31.79	31.79	31.79	103	+0.08(+0.25%)
Apr 12, 2018	31.62	31.71	31.61	31.71	4,462	+0.32(+1.00%)
Apr 11, 2018	31.71	31.71	31.39	31.39	229,890	-0.48(-1.52%)
Apr 10, 2018	31.86	31.88	31.86	31.88	962	+0.39(+1.23%)
Apr 09, 2018	31.67	31.67	31.49	31.49	1,263	+0.15(+0.48%)
Apr 06, 2018	31.34	31.34	31.34	31.34	280	+0.02(+0.06%)
Apr 05, 2018	31.40	31.46	31.26	31.32	11,806	+0.40(+1.29%)
Apr 04, 2018	30.62	30.92	30.62	30.92	1,011	-0.13(-0.42%)
Apr 03, 2018	31.04	31.09	30.90	31.05	2,401	+0.23(+0.74%)
Apr 02, 2018	31.29	31.29	30.79	30.82	8,197	-0.51(-1.62%)
Mar 29, 2018		31.33	31.33	31.33	0	+0.17(+0.55%)
Mar 28, 2018	31.15	31.30	31.15	31.16	3,791	-0.34(-1.08%)
Mar 27, 2018	31.51	31.51	31.50	31.50	1,317	+0.09(+0.29%)
Mar 26, 2018	31.42	31.42	31.22	31.41	2,442	+0.21(+0.67%)
Mar 23, 2018	31.17	31.36	31.17	31.20	62,244	-0.08(-0.27%)
Mar 22, 2018	31.35	31.39	31.28	31.28	541	-0.53(-1.67%)
Mar 21, 2018	31.82	31.82	31.82	31.82	254	-0.09(-0.30%)
Mar 20, 2018	31.89	31.91	31.89	31.91	466	-0.01(-0.03%)
Mar 19, 2018	31.92	31.92	31.92	31.92	598	+0.04(+0.13%)
Mar 16, 2018	31.94	31.94	31.88	31.88	941	-0.10(-0.32%)
Mar 15, 2018	31.98	31.98	31.98	31.98	208	-0.09(-0.28%)
Mar 14, 2018		32.07	32.00	32.07	1,365	+0.07(+0.22%)
Mar 13, 2018	32.05	32.05	32.00	32.00	709	-0.23(-0.73%)
Mar 12, 2018	32.17	32.23	32.17	32.23	4,392	+0.34(+1.08%)
Mar 09, 2018	31.89	31.89	31.89	31.89	52	+0.00(+0.00%)
Mar 08, 2018	32.02	32.02	31.89	31.89	2,600	+0.01(+0.03%)
Mar 07, 2018	31.94	31.94	31.88	31.88	1,461	-0.01(-0.03%)
Mar 06, 2018	32.06	32.06	31.86	31.89	2,582	+0.69(+2.21%)
Mar 05, 2018	31.22	31.25	31.20	31.20	752	-0.26(-0.81%)
Mar 02, 2018	31.21	31.46	31.20	31.46	911	-0.13(-0.40%)

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.