Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	30.24	30.74	29.99	30.23	682,934	+0.08(+0.27%)
May 30, 2018	28.84	30.22	28.84	30.15	441,413	+1.45(+5.05%)
May 29, 2018	28.40	28.89	28.36	28.70	190,843	+0.34(+1.20%)
May 25, 2018		28.36	28.36	28.36	0	+0.13(+0.46%)
May 24, 2018	28.10	28.43	28.01	28.23	183,182	-0.07(-0.25%)
May 23, 2018	28.02	28.41	27.95	28.30	345,374	+0.13(+0.46%)
May 22, 2018	28.52	28.82	28.04	28.17	418,918	-0.20(-0.70%)
May 21, 2018	28.20	28.96	28.20	28.37	715,899	+0.30(+1.07%)
May 18, 2018	28.30	28.61	27.95	28.07	778,077	-0.62(-2.16%)
May 17, 2018	27.95	28.95	27.95	28.69	1,151,769	+0.74(+2.65%)
May 16, 2018	28.04	28.04	27.80	27.95	115,124	+0.01(+0.04%)
May 15, 2018	27.75	27.97	27.57	27.94	108,091	-0.14(-0.50%)
May 14, 2018	28.35	28.35	28.07	28.08	87,460	-0.13(-0.46%)
May 11, 2018	28.16	28.35	28.10	28.21	70,487	+0.17(+0.61%)
May 10, 2018	28.20	28.38	28.03	28.04	129,856	-0.21(-0.74%)
May 09, 2018	28.50	28.50	28.21	28.25	87,737	+0.07(+0.25%)
May 08, 2018	28.34	28.47	28.01	28.18	111,895	-0.16(-0.56%)
May 07, 2018	28.40	28.64	28.23	28.34	99,271	-0.02(-0.07%)
May 04, 2018	28.41	28.63	27.65	28.36	232,656	+0.12(+0.42%)
May 03, 2018	28.38	28.50	28.11	28.24	90,874	-0.22(-0.77%)
May 02, 2018	28.33	28.49	28.20	28.46	97,012	+0.22(+0.78%)
May 01, 2018	27.93	28.25	27.82	28.24	73,781	+0.34(+1.22%)
Apr 30, 2018	27.92	28.00	27.74	27.90	54,279	+0.09(+0.32%)
Apr 27, 2018	27.77	27.82	27.62	27.81	51,784	+0.09(+0.32%)
Apr 26, 2018	27.44	27.75	27.30	27.72	104,141	+0.32(+1.17%)
Apr 25, 2018	27.46	27.46	27.09	27.40	50,167	+0.04(+0.15%)
Apr 24, 2018	27.99	28.01	27.25	27.36	104,208	-0.54(-1.94%)
Apr 23, 2018	27.83	28.15	27.75	27.90	107,354	+0.05(+0.18%)
Apr 20, 2018	27.96	28.15	27.80	27.85	67,147	-0.05(-0.18%)
Apr 19, 2018	28.13	28.34	27.77	27.90	78,902	-0.16(-0.57%)
Apr 18, 2018	28.11	28.22	27.93	28.06	44,964	+0.13(+0.47%)
Apr 17, 2018	27.91	28.16	27.76	27.93	67,962	+0.18(+0.65%)
Apr 16, 2018	27.31	27.79	27.17	27.75	75,134	+0.57(+2.10%)
Apr 13, 2018	27.26	27.29	27.01	27.18	55,040	+0.01(+0.04%)
Apr 12, 2018	27.08	27.29	27.05	27.17	76,766	-0.02(-0.07%)
Apr 11, 2018	26.98	27.34	26.80	27.19	655,338	+0.24(+0.89%)
Apr 10, 2018	27.42	27.42	26.90	26.95	914,309	-0.19(-0.70%)
Apr 09, 2018	27.56	27.60	27.11	27.14	55,308	-0.23(-0.84%)
Apr 06, 2018	27.65	27.90	27.20	27.37	70,936	-0.43(-1.55%)
Apr 05, 2018	27.73	27.83	27.50	27.80	335,109	+0.25(+0.91%)
Apr 04, 2018	27.39	27.58	27.15	27.55	106,097	-0.03(-0.11%)
Apr 03, 2018	27.59	27.63	27.34	27.58	97,005	+0.07(+0.25%)
Apr 02, 2018	27.63	27.69	27.27	27.51	63,238	-0.10(-0.36%)
Mar 29, 2018		27.61	27.61	27.61	0	+0.13(+0.47%)
Mar 28, 2018	27.72	27.75	27.39	27.48	69,952	-0.10(-0.36%)
Mar 27, 2018	27.70	27.93	27.48	27.58	179,877	+0.10(+0.36%)
Mar 26, 2018	27.60	27.65	27.28	27.48	85,107	+0.12(+0.44%)
Mar 23, 2018	27.77	27.79	27.30	27.36	111,018	-0.22(-0.80%)
Mar 22, 2018	28.14	28.17	27.50	27.58	114,123	-0.63(-2.23%)
Mar 21, 2018	28.05	28.25	27.75	28.21	165,119	+0.28(+1.00%)
Mar 20, 2018	28.17	28.29	27.76	27.93	142,961	-0.08(-0.29%)
Mar 19, 2018	28.78	28.93	27.60	28.01	131,512	-0.83(-2.88%)
Mar 16, 2018	28.11	28.84	27.90	28.84	970,454	+0.95(+3.41%)
Mar 15, 2018	28.49	28.72	27.51	27.89	198,824	-0.56(-1.97%)
Mar 14, 2018	29.00	29.00	28.40	28.45	82,148	-0.41(-1.42%)
Mar 13, 2018	29.00	29.00	28.56	28.86	83,519	+0.06(+0.21%)
Mar 12, 2018	28.64	28.91	28.50	28.80	164,839	+0.32(+1.12%)
Mar 09, 2018	28.53	28.82	28.29	28.48	160,765	+0.20(+0.71%)
Mar 08, 2018	28.40	28.40	28.01	28.28	184,676	-0.02(-0.07%)
Mar 07, 2018		28.44		28.30	191,578	+0.41(+1.47%)
Mar 06, 2018	27.41	28.01	27.31	27.89	225,718	+0.45(+1.64%)
Mar 05, 2018	27.30	27.69	27.03	27.44	262,689	+0.14(+0.51%)
Mar 02, 2018	27.43	27.43	27.05	27.30	70,983	-0.06(-0.22%)

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.