Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	28.17	28.45	27.99	28.01	67,022	-0.23(-0.80%)
May 30, 2018	28.18	28.54	28.12	28.24	209,491	+0.33(+1.17%)
May 29, 2018	28.75	28.75	27.46	27.91	62,074	-0.92(-3.20%)
May 25, 2018		28.83	28.83	28.83	0	-0.01(-0.03%)
May 24, 2018	28.87	29.07	28.61	28.84	48,930	-0.03(-0.12%)
May 23, 2018	28.44	28.87	28.44	28.87	40,545	+0.27(+0.94%)
May 22, 2018	28.50	29.03	28.28	28.61	95,805	+0.22(+0.77%)
May 21, 2018	27.92	28.48	27.92	28.39	48,421	+0.44(+1.56%)
May 18, 2018	28.10	28.45	27.90	27.95	75,658	-0.06(-0.21%)
May 17, 2018	27.65	28.40	27.65	28.01	71,992	+0.36(+1.31%)
May 16, 2018	27.63	27.92	27.48	27.65	49,923	+0.08(+0.30%)
May 15, 2018	27.55	27.76	27.42	27.57	31,434	-0.09(-0.33%)
May 14, 2018	27.94	28.01	27.58	27.66	62,609	-0.24(-0.86%)
May 11, 2018	27.92	28.23	27.72	27.90	42,024	-0.02(-0.06%)
May 10, 2018	28.00	28.00	27.64	27.91	37,347	+0.09(+0.33%)
May 09, 2018	27.55	28.01	27.39	27.82	48,856	+0.43(+1.56%)
May 08, 2018	27.07	27.51	27.07	27.39	34,792	+0.09(+0.34%)
May 07, 2018	27.14	27.44	27.06	27.30	33,356	+0.29(+1.08%)
May 04, 2018	26.42	27.24	26.42	27.01	25,237	+0.48(+1.80%)
May 03, 2018	26.42	26.86	26.32	26.53	36,463	+0.00(+0.00%)
May 02, 2018	26.76	26.99	26.52	26.53	32,453	-0.21(-0.78%)
May 01, 2018	26.30	26.82	26.02	26.74	36,633	+0.42(+1.59%)
Apr 30, 2018	27.01	27.11	26.32	26.32	50,112	-0.48(-1.81%)
Apr 27, 2018	26.36	27.09	26.26	26.81	49,340	+0.56(+2.13%)
Apr 26, 2018	25.76	26.52	25.18	26.25	81,063	+0.63(+2.45%)
Apr 25, 2018	25.36	25.68	25.11	25.62	30,499	+0.54(+2.17%)
Apr 24, 2018	25.73	25.73	24.82	25.08	26,799	-0.52(-2.03%)
Apr 23, 2018	25.87	25.98	25.44	25.60	26,247	-0.26(-1.00%)
Apr 20, 2018	25.74	25.89	25.47	25.86	34,800	+0.02(+0.06%)
Apr 19, 2018	26.08	26.08	25.71	25.84	25,007	-0.27(-1.03%)
Apr 18, 2018	26.19	26.47	25.80	26.11	33,463	-0.06(-0.22%)
Apr 17, 2018	25.78	26.42	25.76	26.17	63,671	+0.43(+1.69%)
Apr 16, 2018	25.59	25.81	25.42	25.73	46,625	+0.38(+1.52%)
Apr 13, 2018	25.50	25.61	25.05	25.35	80,898	-0.02(-0.07%)
Apr 12, 2018	25.31	25.65	25.02	25.36	75,300	+0.23(+0.90%)
Apr 11, 2018	24.95	25.30	24.95	25.14	65,431	+0.07(+0.27%)
Apr 10, 2018	24.97	25.36	24.43	25.07	86,242	+0.50(+2.04%)
Apr 09, 2018	24.79	24.89	24.43	24.57	32,339	-0.02(-0.07%)
Apr 06, 2018	24.50	25.09	24.24	24.59	51,019	-0.14(-0.58%)
Apr 05, 2018	24.72	25.44	24.52	24.73	86,149	+0.12(+0.48%)
Apr 04, 2018	23.89	24.84	23.89	24.61	69,833	+0.27(+1.10%)
Apr 03, 2018	24.06	24.86	23.97	24.34	71,538	+0.38(+1.61%)
Apr 02, 2018	24.38	24.44	23.71	23.96	57,713	-0.50(-2.05%)
Mar 29, 2018		24.46	24.46	24.46	0	+0.11(+0.45%)
Mar 28, 2018	24.25	24.46	24.04	24.35	50,554	+0.15(+0.62%)
Mar 27, 2018	24.43	24.62	23.95	24.20	43,606	-0.08(-0.34%)
Mar 26, 2018	24.40	24.43	23.72	24.28	75,770	+0.44(+1.86%)
Mar 23, 2018	24.74	24.89	23.84	23.84	80,819	-0.93(-3.75%)
Mar 22, 2018	24.98	25.40	24.38	24.77	113,657	-0.47(-1.86%)
Mar 21, 2018	25.18	25.50	24.84	25.24	65,509	+0.17(+0.67%)
Mar 20, 2018	25.21	25.79	24.77	25.07	218,342	-0.12(-0.46%)
Mar 19, 2018	24.79	25.42	24.54	25.19	132,740	+0.28(+1.14%)
Mar 16, 2018	24.37	25.35	23.53	24.90	277,101	+0.48(+1.99%)
Mar 15, 2018	24.39	24.53	23.98	24.42	122,643	+0.15(+0.62%)
Mar 14, 2018	24.45	24.45	23.83	24.27	122,686	+0.02(+0.10%)
Mar 13, 2018	24.33	24.63	23.58	24.24	62,546	+0.13(+0.52%)
Mar 12, 2018	25.41	25.41	23.94	24.12	55,113	-1.22(-4.82%)
Mar 09, 2018	24.84	25.45	24.81	25.34	63,728	+0.81(+3.31%)
Mar 08, 2018	24.86	24.88	24.21	24.53	53,080	-0.17(-0.68%)
Mar 07, 2018		25.00	23.92	24.69	65,694	+0.08(+0.31%)
Mar 06, 2018	23.93	24.88	23.71	24.62	82,856	+0.86(+3.63%)
Mar 05, 2018	23.42	24.10	23.32	23.76	85,194	+0.75(+3.27%)
Mar 02, 2018	22.49	23.21	22.29	23.00	48,106	+0.28(+1.21%)

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.