Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	28.46	28.61	28.24	28.28	43,379	-0.17(-0.59%)
May 30, 2018	28.10	28.59	27.93	28.45	70,298	+0.35(+1.23%)
May 29, 2018	28.04	28.30	27.99	28.10	67,042	+0.03(+0.11%)
May 25, 2018		28.07	28.07	28.07	0	-0.21(-0.73%)
May 24, 2018	28.21	28.42	26.62	28.28	61,180	+0.01(+0.04%)
May 23, 2018	27.98	28.40	27.98	28.27	53,786	+0.05(+0.18%)
May 22, 2018	28.03	28.37	28.03	28.22	56,612	+0.24(+0.85%)
May 21, 2018	27.66	28.23	27.66	27.98	40,878	+0.53(+1.94%)
May 18, 2018	27.67	27.78	27.44	27.45	46,916	-0.13(-0.47%)
May 17, 2018	27.16	27.63	27.16	27.58	50,353	+0.30(+1.09%)
May 16, 2018	27.06	27.37	26.93	27.28	43,502	+0.21(+0.77%)
May 15, 2018	26.77	27.24	26.77	27.08	30,761	+0.30(+1.11%)
May 14, 2018	26.92	26.97	26.77	26.78	36,787	-0.13(-0.48%)
May 11, 2018	27.16	27.22	26.77	26.91	37,822	-0.15(-0.55%)
May 10, 2018	27.01	27.20	26.85	27.06	29,143	+0.06(+0.22%)
May 09, 2018	26.92	27.13	26.82	27.00	40,198	+0.12(+0.44%)
May 08, 2018	26.81	27.00	26.62	26.88	45,720	+0.02(+0.07%)
May 07, 2018	26.88	27.26	26.68	26.86	67,431	-0.09(-0.33%)
May 04, 2018	26.51	27.27	26.51	26.95	50,121	+0.33(+1.26%)
May 03, 2018	26.56	26.88	26.52	26.61	73,216	-0.09(-0.33%)
May 02, 2018	26.77	26.81	26.50	26.70	112,162	-0.27(-0.98%)
May 01, 2018	27.09	27.09	26.09	26.97	79,626	-0.35(-1.29%)
Apr 30, 2018	27.60	27.72	27.31	27.32	55,050	-0.21(-0.75%)
Apr 27, 2018	28.83	28.83	27.33	27.53	114,677	-1.32(-4.56%)
Apr 26, 2018	28.89	29.21	28.82	28.84	44,373	+0.01(+0.03%)
Apr 25, 2018	29.05	29.21	28.73	28.83	42,569	-0.31(-1.08%)
Apr 24, 2018	29.18	29.38	29.01	29.15	54,541	+0.03(+0.10%)
Apr 23, 2018	28.70	29.20	28.70	29.12	29,092	+0.34(+1.20%)
Apr 20, 2018	28.58	28.95	28.57	28.77	33,101	+0.07(+0.24%)
Apr 19, 2018	28.40	28.77	27.77	28.71	18,918	+0.19(+0.65%)
Apr 18, 2018	28.74	28.94	28.42	28.52	53,996	-0.23(-0.79%)
Apr 17, 2018	29.08	29.08	28.55	28.75	30,713	-0.18(-0.61%)
Apr 16, 2018	28.61	28.99	28.47	28.92	55,773	+0.41(+1.45%)
Apr 13, 2018	28.76	28.76	28.31	28.51	24,996	-0.16(-0.55%)
Apr 12, 2018	28.25	28.81	28.20	28.67	21,545	+0.41(+1.46%)
Apr 11, 2018	28.08	28.32	27.95	28.25	58,045	+0.08(+0.28%)
Apr 10, 2018	28.16	28.43	27.99	28.18	74,069	+0.27(+0.99%)
Apr 09, 2018	28.14	28.40	27.79	27.90	51,657	-0.15(-0.53%)
Apr 06, 2018	28.20	28.34	27.63	28.05	59,211	-0.34(-1.21%)
Apr 05, 2018	28.29	28.46	28.00	28.39	42,626	+0.28(+1.01%)
Apr 04, 2018	27.50	28.30	27.50	28.11	35,724	+0.32(+1.17%)
Apr 03, 2018	27.40	27.89	27.31	27.78	110,819	+0.27(+0.96%)
Apr 02, 2018	27.88	28.04	27.32	27.52	56,009	-0.51(-1.82%)
Mar 29, 2018		28.03	28.03	28.03	0	-0.38(-1.35%)
Mar 28, 2018	28.07	28.56	27.90	28.41	48,116	+0.41(+1.47%)
Mar 27, 2018	28.06	28.44	27.92	28.00	63,627	-0.01(-0.03%)
Mar 26, 2018	27.33	28.10	27.21	28.01	44,535	+1.11(+4.13%)
Mar 23, 2018	28.11	28.12	26.89	26.90	69,551	-1.13(-4.03%)
Mar 22, 2018	28.65	28.90	28.01	28.03	35,363	-0.84(-2.89%)
Mar 21, 2018	28.79	29.07	28.63	28.86	17,685	+0.03(+0.10%)
Mar 20, 2018	29.10	29.21	28.59	28.83	24,113	-0.27(-0.91%)
Mar 19, 2018	29.18	29.19	28.94	29.10	39,583	-0.17(-0.57%)
Mar 16, 2018	28.96	29.42	28.94	29.27	109,965	+0.28(+0.95%)
Mar 15, 2018	28.92	29.24	28.72	28.99	52,405	+0.13(+0.44%)
Mar 14, 2018	29.03	29.05	28.66	28.86	34,941	-0.07(-0.24%)
Mar 13, 2018	29.15	29.23	28.90	28.93	28,372	-0.11(-0.37%)
Mar 12, 2018	29.07	29.47	28.88	29.04	42,936	-0.04(-0.14%)
Mar 09, 2018	28.77	29.10	28.77	29.08	51,877	+0.30(+1.06%)
Mar 08, 2018	28.76	28.87	28.43	28.77	70,821	+0.10(+0.34%)
Mar 07, 2018	28.14	28.74	28.14	28.68	121,985	+0.35(+1.25%)
Mar 06, 2018	28.18	28.47	27.92	28.32	61,051	+0.21(+0.73%)
Mar 05, 2018	27.29	28.25	27.18	28.12	71,735	+0.68(+2.47%)
Mar 02, 2018	27.11	27.65	27.02	27.44	31,482	+0.16(+0.58%)

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.