Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	28.31	28.61	27.99	28.51	482,595	+0.23(+0.82%)
May 30, 2018	28.17	28.49	23.04	28.27	528,879	+0.27(+0.98%)
May 29, 2018	27.98	28.08	27.63	28.00	465,319	-0.14(-0.50%)
May 25, 2018		28.14	28.14	28.14	0	-0.07(-0.23%)
May 24, 2018	27.99	28.37	27.82	28.21	613,142	+0.22(+0.80%)
May 23, 2018	28.13	28.44	27.82	27.99	687,837	-0.22(-0.79%)
May 22, 2018	28.69	28.71	28.18	28.21	738,682	-0.46(-1.62%)
May 21, 2018	28.85	29.22	28.35	28.67	1,098,997	-0.05(-0.17%)
May 18, 2018	28.90	29.03	28.55	28.72	868,214	-0.08(-0.29%)
May 17, 2018	28.44	29.23	28.40	28.80	954,190	+0.36(+1.28%)
May 16, 2018	27.98	28.85	27.78	28.44	663,650	+0.40(+1.42%)
May 15, 2018	27.89	28.22	27.73	28.04	1,018,181	+0.15(+0.53%)
May 14, 2018	28.00	28.33	27.75	27.89	500,321	-0.02(-0.06%)
May 11, 2018	28.10	28.37	27.84	27.91	434,440	-0.26(-0.94%)
May 10, 2018	27.73	28.18	27.42	28.18	504,623	+0.48(+1.73%)
May 09, 2018	27.62	27.74	27.19	27.70	445,021	+0.22(+0.78%)
May 08, 2018	27.52	27.73	27.38	27.48	739,898	+0.20(+0.73%)
May 07, 2018	27.28	27.46	26.95	27.28	1,053,551	+0.19(+0.70%)
May 04, 2018	26.60	27.32	25.97	27.09	1,472,877	+0.43(+1.61%)
May 03, 2018	26.76	27.33	26.16	26.66	1,593,388	-0.12(-0.46%)
May 02, 2018	26.74	29.12	26.31	26.79	3,999,509	+1.79(+7.15%)
May 01, 2018	25.14	25.25	24.67	25.00	820,753	+0.01(+0.03%)
Apr 30, 2018	24.96	25.27	24.83	24.99	422,289	+0.12(+0.50%)
Apr 27, 2018	25.20	25.37	24.74	24.86	305,990	-0.31(-1.22%)
Apr 26, 2018	25.03	25.50	25.03	25.17	438,257	+0.18(+0.73%)
Apr 25, 2018	25.05	25.21	24.72	24.99	377,563	-0.11(-0.43%)
Apr 24, 2018	25.56	25.79	25.00	25.10	546,797	-0.35(-1.37%)
Apr 23, 2018	25.18	25.51	24.87	25.44	413,798	+0.44(+1.75%)
Apr 20, 2018	24.99	25.08	24.77	25.01	376,040	-0.08(-0.33%)
Apr 19, 2018	24.89	25.22	24.71	25.09	456,428	+0.16(+0.63%)
Apr 18, 2018	24.50	25.39	24.48	24.93	766,561	+0.41(+1.69%)
Apr 17, 2018	24.67	24.87	24.43	24.52	696,026	+0.05(+0.20%)
Apr 16, 2018	23.95	24.71	23.95	24.47	815,628	+0.60(+2.53%)
Apr 13, 2018	24.34	24.67	23.81	23.86	296,991	-0.34(-1.40%)
Apr 12, 2018	23.91	24.49	23.67	24.20	581,164	+0.46(+1.92%)
Apr 11, 2018	23.82	24.01	23.70	23.75	280,603	-0.17(-0.69%)
Apr 10, 2018	24.09	24.10	23.84	23.91	355,059	+0.21(+0.87%)
Apr 09, 2018	24.16	24.17	23.69	23.71	379,479	-0.27(-1.14%)
Apr 06, 2018	24.24	24.56	23.81	23.98	674,096	-0.48(-1.96%)
Apr 05, 2018	23.92	24.86	23.92	24.46	744,015	+0.68(+2.85%)
Apr 04, 2018	22.99	23.90	22.94	23.78	715,858	+0.41(+1.74%)
Apr 03, 2018	22.75	23.65	22.75	23.37	847,482	-0.19(-0.81%)
Apr 02, 2018	24.12	24.59	23.26	23.57	515,622	-0.67(-2.77%)
Mar 29, 2018		24.24	24.24	24.24	0	+0.28(+1.17%)
Mar 28, 2018	24.52	24.55	23.90	23.95	463,769	-0.53(-2.16%)
Mar 27, 2018	24.82	25.02	23.61	24.48	746,219	-0.19(-0.77%)
Mar 26, 2018	24.64	24.77	24.17	24.67	808,504	+0.34(+1.39%)
Mar 23, 2018	25.12	25.48	24.34	24.34	570,723	-0.67(-2.68%)
Mar 22, 2018	25.47	25.77	25.00	25.01	674,074	-0.73(-2.83%)
Mar 21, 2018	25.92	26.06	25.71	25.73	394,918	-0.13(-0.51%)
Mar 20, 2018	25.77	25.99	25.48	25.87	394,297	+0.19(+0.74%)
Mar 19, 2018	25.87	25.87	25.46	25.68	547,993	-0.22(-0.83%)
Mar 16, 2018	25.96	26.23	25.89	25.89	612,748	-0.07(-0.29%)
Mar 15, 2018	26.53	26.53	25.84	25.97	924,056	-0.50(-1.91%)
Mar 14, 2018	26.50	26.60	26.25	26.47	457,001	+0.05(+0.19%)
Mar 13, 2018	27.50	27.53	26.35	26.42	693,138	-1.06(-3.84%)
Mar 12, 2018	27.08	27.62	27.06	27.48	1,049,301	+0.32(+1.19%)
Mar 09, 2018	27.27	27.34	26.90	27.16	2,192,667	+0.13(+0.49%)
Mar 08, 2018	27.09	27.16	26.54	27.02	2,091,287	+0.20(+0.74%)
Mar 07, 2018		27.13		26.83	1,247,812	+0.06(+0.22%)
Mar 06, 2018	26.87	27.05	26.09	26.77	989,011	-0.06(-0.22%)
Mar 05, 2018	26.60	26.96	26.17	26.83	437,781	+0.00(+0.00%)
Mar 02, 2018	26.26	26.91	26.02	26.83	711,398	+0.35(+1.31%)

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.