Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	26.62	26.95	26.27	26.66	3,537	+0.64(+2.48%)
May 30, 2018	25.95	26.74	25.95	26.02	9,688	+0.38(+1.46%)
May 29, 2018	25.76	25.80	25.64	25.64	1,291	-0.78(-2.93%)
May 25, 2018		26.42	26.42	26.42	0	-0.27(-1.02%)
May 24, 2018	26.69	26.74	26.69	26.69	4,628	-0.09(-0.35%)
May 23, 2018	26.79	26.87	26.45	26.79	3,840	-0.41(-1.49%)
May 22, 2018	27.23	27.26	26.89	27.19	3,044	+0.16(+0.59%)
May 21, 2018	27.00	27.03	26.58	27.03	2,839	+0.00(+0.00%)
May 18, 2018	27.01	27.05	27.01	27.03	983	+0.15(+0.56%)
May 17, 2018	26.55	26.92	26.49	26.88	6,824	+0.67(+2.56%)
May 16, 2018	26.06	26.25	25.85	26.21	3,781	+0.27(+1.04%)
May 15, 2018	26.05	26.05	25.50	25.94	5,130	-0.26(-0.99%)
May 14, 2018	26.44	26.50	26.20	26.20	22,622	+0.19(+0.74%)
May 11, 2018	26.37	26.37	26.00	26.01	2,867	+0.31(+1.20%)
May 10, 2018	26.14	26.17	25.65	25.70	2,088	-0.10(-0.39%)
May 09, 2018	25.73	26.24	25.73	25.80	2,242	-1.28(-4.73%)
May 08, 2018	26.53	27.08	26.50	27.08	4,741	+0.89(+3.40%)
May 07, 2018	26.18	26.24	26.17	26.19	3,833	-0.51(-1.91%)
May 04, 2018	26.58	26.70	26.58	26.70	2,267	+0.41(+1.56%)
May 03, 2018	25.98	26.54	25.75	26.29	2,137	+0.54(+2.10%)
May 02, 2018	25.70	26.16	25.70	25.75	4,771	-0.04(-0.16%)
May 01, 2018	25.70	25.83	25.43	25.79	7,482	+0.11(+0.45%)
Apr 30, 2018	25.63	25.93	25.50	25.68	3,341	-0.07(-0.26%)
Apr 27, 2018	25.99	26.00	25.74	25.74	4,210	-0.05(-0.19%)
Apr 26, 2018	25.69	26.13	25.69	25.79	3,776	-0.11(-0.42%)
Apr 25, 2018	26.21	26.21	25.90	25.90	3,327	-0.80(-3.00%)
Apr 24, 2018	26.52	26.70	26.48	26.70	4,152	+0.04(+0.13%)
Apr 23, 2018	26.91	26.91	26.66	26.66	2,197	-0.02(-0.06%)
Apr 20, 2018	26.82	26.86	26.57	26.68	2,455	+0.17(+0.64%)
Apr 19, 2018	26.84	26.84	26.23	26.51	3,229	-0.64(-2.36%)
Apr 18, 2018	26.92	27.20	26.92	27.15	7,231	-0.26(-0.95%)
Apr 17, 2018	27.30	27.67	27.17	27.41	2,480	+0.79(+2.97%)
Apr 16, 2018	26.77	27.13	26.62	26.62	4,418	-0.56(-2.08%)
Apr 13, 2018	27.31	27.36	27.18	27.18	5,688	-0.61(-2.18%)
Apr 12, 2018	27.38	27.79	27.38	27.79	2,758	+0.34(+1.24%)
Apr 11, 2018	27.26	27.60	27.26	27.45	3,640	-0.17(-0.62%)
Apr 10, 2018	27.24	27.62	27.01	27.62	2,008	-0.08(-0.30%)
Apr 09, 2018	27.47	27.70	27.47	27.70	2,912	+0.56(+2.07%)
Apr 06, 2018	27.01	27.36	27.01	27.14	5,479	-0.33(-1.20%)
Apr 05, 2018	27.14	27.50	27.14	27.47	3,929	+0.44(+1.63%)
Apr 04, 2018	26.55	27.03	26.55	27.03	4,035	-0.06(-0.22%)
Apr 03, 2018	26.85	27.12	26.84	27.09	3,247	+0.25(+0.91%)
Apr 02, 2018	27.08	27.08	26.84	26.84	3,775	-0.77(-2.77%)
Mar 29, 2018		27.61	27.61	27.61	0	+1.02(+3.84%)
Mar 28, 2018	27.25	27.35	26.59	26.59	4,279	-0.36(-1.34%)
Mar 27, 2018	27.92	27.94	26.95	26.95	9,985	-1.07(-3.81%)
Mar 26, 2018	27.68	28.02	27.68	28.02	1,603	+0.44(+1.60%)
Mar 23, 2018	27.81	27.85	27.58	27.58	1,586	-0.27(-0.97%)
Mar 22, 2018	28.02	28.02	27.44	27.85	3,422	-1.11(-3.83%)
Mar 21, 2018	28.81	29.29	28.61	28.96	3,458	-0.37(-1.27%)
Mar 20, 2018	29.33	29.33	29.33	29.33	2,799	-0.04(-0.13%)
Mar 19, 2018	29.27	29.39	29.27	29.37	5,126	+0.29(+0.98%)
Mar 16, 2018	29.09	29.16	29.03	29.09	2,833	-0.07(-0.26%)
Mar 15, 2018	29.32	29.36	29.05	29.16	2,867	+0.17(+0.59%)
Mar 14, 2018	28.72	29.04	28.68	28.99	2,937	+0.18(+0.62%)
Mar 13, 2018	29.28	29.29	28.81	28.81	4,587	-0.50(-1.71%)
Mar 12, 2018	29.24	29.32	29.24	29.31	1,405	+0.23(+0.79%)
Mar 09, 2018	28.87	29.09	28.87	29.08	2,617	+0.12(+0.41%)
Mar 08, 2018	28.59	28.96	28.59	28.96	1,831	+0.46(+1.61%)
Mar 07, 2018	28.16	28.50	28.16	28.50	4,642	+0.63(+2.26%)
Mar 06, 2018	27.92	27.92	27.45	27.87	6,247	+0.53(+1.94%)
Mar 05, 2018	27.20	27.34	26.86	27.34	5,056	+0.66(+2.47%)
Mar 02, 2018	26.05	26.95	25.88	26.68	9,021	-0.52(-1.91%)

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.