Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	28.32	28.61	28.00	28.51	482,473	+0.23(+0.82%)
May 30, 2018	28.17	28.50	23.05	28.28	528,745	+0.27(+0.98%)
May 29, 2018	27.98	28.08	27.64	28.01	465,201	-0.14(-0.50%)
May 25, 2018		28.15	28.15	28.15	0	-0.07(-0.23%)
May 24, 2018	28.00	28.38	27.83	28.22	612,987	+0.22(+0.80%)
May 23, 2018	28.13	28.45	27.83	27.99	687,664	-0.22(-0.79%)
May 22, 2018	28.70	28.72	28.19	28.22	738,495	-0.46(-1.62%)
May 21, 2018	28.85	29.23	28.36	28.68	1,098,719	-0.05(-0.17%)
May 18, 2018	28.91	29.04	28.56	28.73	867,994	-0.08(-0.29%)
May 17, 2018	28.45	29.23	28.41	28.81	953,948	+0.36(+1.28%)
May 16, 2018	27.98	28.86	27.79	28.45	663,483	+0.40(+1.42%)
May 15, 2018	27.90	28.22	27.74	28.05	1,017,924	+0.15(+0.53%)
May 14, 2018	28.01	28.34	27.75	27.90	500,195	-0.02(-0.06%)
May 11, 2018	28.11	28.38	27.85	27.92	434,330	-0.26(-0.94%)
May 10, 2018	27.74	28.19	27.43	28.18	504,496	+0.48(+1.73%)
May 09, 2018	27.63	27.75	27.20	27.70	444,908	+0.22(+0.78%)
May 08, 2018	27.53	27.74	27.39	27.49	739,711	+0.20(+0.73%)
May 07, 2018	27.29	27.46	26.96	27.29	1,053,284	+0.19(+0.70%)
May 04, 2018	26.61	27.33	25.97	27.10	1,472,505	+0.43(+1.61%)
May 03, 2018	26.77	27.34	26.17	26.67	1,592,985	-0.12(-0.46%)
May 02, 2018	26.75	29.13	26.31	26.79	3,998,498	+1.79(+7.15%)
May 01, 2018	25.14	25.26	24.68	25.00	820,546	+0.01(+0.03%)
Apr 30, 2018	24.96	25.28	24.83	25.00	422,182	+0.12(+0.50%)
Apr 27, 2018	25.20	25.38	24.75	24.87	305,912	-0.31(-1.22%)
Apr 26, 2018	25.04	25.51	25.04	25.18	438,146	+0.18(+0.73%)
Apr 25, 2018	25.05	25.22	24.72	25.00	377,468	-0.11(-0.43%)
Apr 24, 2018	25.57	25.80	25.00	25.10	546,659	-0.35(-1.37%)
Apr 23, 2018	25.19	25.52	24.88	25.45	413,693	+0.44(+1.75%)
Apr 20, 2018	25.00	25.09	24.77	25.01	375,945	-0.08(-0.33%)
Apr 19, 2018	24.90	25.23	24.71	25.09	456,313	+0.16(+0.63%)
Apr 18, 2018	24.51	25.40	24.49	24.94	766,367	+0.41(+1.69%)
Apr 17, 2018	24.68	24.88	24.44	24.52	695,850	+0.05(+0.20%)
Apr 16, 2018	23.96	24.71	23.96	24.47	815,422	+0.60(+2.53%)
Apr 13, 2018	24.34	24.67	23.81	23.87	296,916	-0.34(-1.40%)
Apr 12, 2018	23.92	24.50	23.68	24.21	581,017	+0.46(+1.92%)
Apr 11, 2018	23.83	24.01	23.70	23.75	280,532	-0.17(-0.69%)
Apr 10, 2018	24.10	24.11	23.84	23.92	354,970	+0.21(+0.87%)
Apr 09, 2018	24.17	24.18	23.70	23.71	379,383	-0.27(-1.14%)
Apr 06, 2018	24.25	24.56	23.82	23.99	673,926	-0.48(-1.96%)
Apr 05, 2018	23.93	24.87	23.93	24.47	743,827	+0.68(+2.85%)
Apr 04, 2018	22.99	23.90	22.94	23.79	715,677	+0.41(+1.74%)
Apr 03, 2018	22.75	23.65	22.75	23.38	847,268	-0.19(-0.81%)
Apr 02, 2018	24.13	24.60	23.26	23.57	515,492	-0.67(-2.77%)
Mar 29, 2018		24.24	24.24	24.24	0	+0.28(+1.17%)
Mar 28, 2018	24.52	24.56	23.91	23.96	463,652	-0.53(-2.16%)
Mar 27, 2018	24.83	25.03	23.62	24.49	746,031	-0.19(-0.77%)
Mar 26, 2018	24.65	24.77	24.18	24.68	808,299	+0.34(+1.39%)
Mar 23, 2018	25.13	25.48	24.35	24.34	570,579	-0.67(-2.68%)
Mar 22, 2018	25.48	25.77	25.00	25.01	673,904	-0.73(-2.83%)
Mar 21, 2018	25.92	26.07	25.72	25.74	394,818	-0.13(-0.51%)
Mar 20, 2018	25.77	26.00	25.48	25.87	394,198	+0.19(+0.74%)
Mar 19, 2018	25.87	25.87	25.47	25.68	547,854	-0.22(-0.83%)
Mar 16, 2018	25.96	26.24	25.90	25.90	612,593	-0.07(-0.29%)
Mar 15, 2018	26.54	26.54	25.85	25.97	923,823	-0.51(-1.91%)
Mar 14, 2018	26.50	26.61	26.25	26.48	456,885	+0.05(+0.19%)
Mar 13, 2018	27.51	27.53	26.36	26.43	692,963	-1.06(-3.84%)
Mar 12, 2018	27.09	27.62	27.06	27.48	1,049,036	+0.32(+1.18%)
Mar 09, 2018	27.28	27.35	26.91	27.16	2,192,113	+0.13(+0.49%)
Mar 08, 2018	27.10	27.17	26.54	27.03	2,090,758	+0.20(+0.74%)
Mar 07, 2018		27.13		26.83	1,247,496	+0.06(+0.22%)
Mar 06, 2018	26.88	27.05	26.10	26.77	988,761	-0.06(-0.22%)
Mar 05, 2018	26.61	26.96	26.18	26.83	437,671	+0.00(+0.00%)
Mar 02, 2018	26.27	26.91	26.02	26.83	711,219	+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.