Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	27.82	27.89	27.56	27.67	15,865	-0.22(-0.80%)
May 30, 2018	27.71	28.18	27.63	27.89	31,996	+0.55(+2.02%)
May 29, 2018	27.52	27.71	27.08	27.34	39,491	-0.37(-1.33%)
May 25, 2018		27.71	27.71	27.71	0	-0.18(-0.66%)
May 24, 2018	27.59	27.93	27.52	27.89	23,282	+0.22(+0.80%)
May 23, 2018	27.78	27.85	27.52	27.67	14,770	-0.11(-0.40%)
May 22, 2018	27.60	27.93	27.52	27.78	15,875	+0.15(+0.53%)
May 21, 2018	27.63	27.82	27.41	27.63	17,750	-0.04(-0.13%)
May 18, 2018	27.85	27.85	27.41	27.67	25,671	-0.04(-0.13%)
May 17, 2018	27.30	27.71	27.30	27.71	13,195	+0.33(+1.21%)
May 16, 2018	26.94	27.63	26.82	27.38	18,472	+0.55(+2.05%)
May 15, 2018	26.57	27.12	26.57	26.82	14,393	+0.04(+0.14%)
May 14, 2018	27.08	27.30	26.38	26.79	16,420	-0.18(-0.68%)
May 11, 2018	27.41	27.52	26.90	26.97	18,024	-0.48(-1.74%)
May 10, 2018	27.23	27.52	26.95	27.45	16,307	+0.29(+1.08%)
May 09, 2018	26.86	27.27	26.86	27.16	16,204	+0.02(+0.07%)
May 08, 2018	26.71	27.23	26.71	27.14	20,766	+0.39(+1.44%)
May 07, 2018	26.57	26.82	26.46	26.75	12,821	+0.22(+0.83%)
May 04, 2018	26.20	26.68	26.20	26.53	9,467	+0.22(+0.84%)
May 03, 2018	26.31	26.46	26.16	26.31	8,826	-0.15(-0.56%)
May 02, 2018	25.91	26.71	25.91	26.46	13,510	+0.15(+0.56%)
May 01, 2018	25.91	26.31	25.69	26.31	10,860	+0.29(+1.13%)
Apr 30, 2018	26.38	26.46	25.94	26.02	18,678	-0.29(-1.12%)
Apr 27, 2018	26.49	26.68	26.13	26.31	11,481	-0.07(-0.28%)
Apr 26, 2018	26.68	26.86	26.35	26.38	25,816	-0.26(-0.97%)
Apr 25, 2018	26.57	26.82	26.46	26.64	22,189	+0.04(+0.14%)
Apr 24, 2018	26.05	26.75	26.05	26.60	34,509	+0.62(+2.40%)
Apr 23, 2018	25.76	26.20	25.50	25.98	25,876	+0.44(+1.73%)
Apr 20, 2018	25.21	25.87	25.21	25.54	26,402	-0.18(-0.71%)
Apr 19, 2018	25.54	25.83	25.54	25.72	9,860	+0.22(+0.86%)
Apr 18, 2018	25.72	25.83	25.39	25.50	17,905	-0.18(-0.72%)
Apr 17, 2018	25.54	25.72	25.17	25.69	22,188	+0.26(+1.01%)
Apr 16, 2018	25.13	25.61	25.10	25.43	18,448	+0.33(+1.32%)
Apr 13, 2018	25.17	25.17	25.06	25.10	14,461	+0.00(+0.00%)
Apr 12, 2018	25.21	25.36	25.02	25.10	12,145	+0.00(+0.00%)
Apr 11, 2018	25.02	25.13	24.88	25.10	17,550	-0.07(-0.29%)
Apr 10, 2018	24.84	25.32	24.62	25.17	31,265	+0.62(+2.54%)
Apr 09, 2018	24.66	25.06	24.47	24.55	17,984	-0.07(-0.30%)
Apr 06, 2018	25.06	25.17	24.40	24.62	20,803	-0.55(-2.19%)
Apr 05, 2018	24.51	25.28	24.51	25.17	14,049	+0.15(+0.59%)
Apr 04, 2018	24.22	25.28	24.22	25.02	20,514	+0.66(+2.71%)
Apr 03, 2018	24.58	24.91	24.14	24.36	39,125	-0.18(-0.75%)
Apr 02, 2018	24.84	24.84	24.25	24.55	32,105	-0.40(-1.62%)
Mar 29, 2018		24.95	24.95	24.95	0	-0.18(-0.73%)
Mar 28, 2018	24.77	25.32	24.77	25.13	13,813	+0.44(+1.79%)
Mar 27, 2018	24.99	25.21	24.51	24.69	21,848	-0.26(-1.03%)
Mar 26, 2018	24.69	24.99	24.36	24.95	24,945	+0.62(+2.57%)
Mar 23, 2018	24.99	25.15	24.29	24.33	41,495	-0.66(-2.65%)
Mar 22, 2018	25.32	25.58	24.91	24.99	37,924	-0.59(-2.30%)
Mar 21, 2018	25.39	25.65	25.24	25.58	23,089	+0.22(+0.87%)
Mar 20, 2018	25.47	25.69	25.21	25.36	24,247	-0.18(-0.72%)
Mar 19, 2018	25.24	25.65	25.10	25.54	25,067	+0.26(+1.02%)
Mar 16, 2018	25.21	25.61	25.13	25.28	99,816	+0.04(+0.15%)
Mar 15, 2018	25.36	25.50	24.88	25.24	18,114	+0.07(+0.29%)
Mar 14, 2018	25.28	25.54	25.13	25.17	18,727	-0.29(-1.15%)
Mar 13, 2018	25.65	25.65	25.23	25.47	24,586	-0.04(-0.14%)
Mar 12, 2018	25.17	25.58	25.06	25.50	18,167	+0.15(+0.58%)
Mar 09, 2018	25.10	25.43	24.69	25.36	21,313	+0.37(+1.47%)
Mar 08, 2018	24.91	25.06	24.66	24.99	18,027	+0.07(+0.30%)
Mar 07, 2018	24.11	25.06	24.11	24.91	15,144	+0.40(+1.65%)
Mar 06, 2018	24.62	24.72	23.81	24.51	18,312	+0.00(+0.00%)
Mar 05, 2018	24.07	24.66	23.56	24.51	16,986	+0.40(+1.68%)
Mar 02, 2018	23.55	24.22	23.38	24.11	21,368	+0.26(+1.08%)

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.