Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	28.12	28.41	28.09	28.09	3,863	+0.03(+0.09%)
May 30, 2018	27.44	28.06	27.44	28.06	6,763	+0.68(+2.48%)
May 29, 2018	27.55	27.66	27.35	27.38	31,882	-0.27(-0.99%)
May 25, 2018		27.66	27.66	27.66	0	-0.44(-1.55%)
May 24, 2018	28.03	28.21	27.90	28.09	8,399	-0.18(-0.65%)
May 23, 2018	28.06	28.28	27.77	28.28	26,110	-0.14(-0.50%)
May 22, 2018	28.94	28.94	28.42	28.42	32,206	-0.31(-1.07%)
May 21, 2018	28.71	28.82	28.65	28.73	37,651	+0.15(+0.51%)
May 18, 2018	28.74	28.74	28.43	28.58	52,455	+0.04(+0.15%)
May 17, 2018	28.02	28.62	28.02	28.54	94,255	+0.46(+1.65%)
May 16, 2018	28.04	28.13	27.90	28.08	24,096	+0.01(+0.03%)
May 15, 2018	28.17	28.18	27.98	28.07	58,932	-0.24(-0.83%)
May 14, 2018	28.41	28.42	28.26	28.30	143,055	+0.13(+0.47%)
May 11, 2018	28.21	28.22	28.15	28.17	36,566	-0.03(-0.09%)
May 10, 2018	28.27	28.27	28.04	28.20	63,241	+0.27(+0.98%)
May 09, 2018	27.77	28.02	27.77	27.92	784,703	+0.18(+0.65%)
May 08, 2018	27.60	27.74	27.39	27.74	18,387	+0.10(+0.38%)
May 07, 2018	27.81	28.03	27.61	27.64	11,865	-0.05(-0.19%)
May 04, 2018	27.57	27.86	27.57	27.69	31,756	+0.08(+0.27%)
May 03, 2018	27.62	27.62	27.40	27.62	4,485	-0.01(-0.03%)
May 02, 2018	27.39	27.85	27.39	27.62	13,671	+0.06(+0.22%)
May 01, 2018	27.48	27.56	27.38	27.56	8,762	-0.08(-0.28%)
Apr 30, 2018	27.80	28.04	27.64	27.64	19,711	+0.05(+0.19%)
Apr 27, 2018	27.73	27.73	27.59	27.59	5,957	-0.08(-0.28%)
Apr 26, 2018	27.30	27.72	27.29	27.67	14,815	+0.60(+2.22%)
Apr 25, 2018	27.01	27.07	26.74	27.07	7,508	-0.15(-0.57%)
Apr 24, 2018	27.26	27.63	27.13	27.22	22,608	+0.04(+0.16%)
Apr 23, 2018	27.06	27.29	27.02	27.18	37,059	+0.02(+0.06%)
Apr 20, 2018	27.14	27.27	27.13	27.16	23,329	-0.16(-0.60%)
Apr 19, 2018	27.20	27.35	27.13	27.32	22,433	+0.21(+0.79%)
Apr 18, 2018	27.05	27.36	27.04	27.11	15,206	+0.09(+0.32%)
Apr 17, 2018	26.73	27.06	26.73	27.02	11,338	+0.11(+0.40%)
Apr 16, 2018	26.62	26.97	26.58	26.92	94,526	+0.37(+1.40%)
Apr 13, 2018	26.54	26.64	26.46	26.55	26,856	+0.01(+0.03%)
Apr 12, 2018	26.57	26.65	26.45	26.54	12,772	+0.05(+0.19%)
Apr 11, 2018	26.18	26.56	26.18	26.49	24,819	+0.27(+1.01%)
Apr 10, 2018	26.07	26.24	26.02	26.22	12,596	+0.43(+1.66%)
Apr 09, 2018	25.96	26.06	25.79	25.79	7,960	+0.05(+0.21%)
Apr 06, 2018	26.07	26.07	25.72	25.74	15,646	-0.22(-0.86%)
Apr 05, 2018	25.77	26.06	25.77	25.96	24,015	+0.24(+0.94%)
Apr 04, 2018	25.08	25.72	25.08	25.72	3,962	+0.08(+0.33%)
Apr 03, 2018	25.45	25.64	25.23	25.64	21,806	+0.50(+1.99%)
Apr 02, 2018	25.56	25.56	25.13	25.14	8,333	-0.46(-1.79%)
Mar 29, 2018		25.60	25.60	25.60	0	+0.45(+1.80%)
Mar 28, 2018	25.36	25.45	24.97	25.14	15,766	-0.33(-1.28%)
Mar 27, 2018	26.36	26.36	25.47	25.47	33,237	-0.21(-0.83%)
Mar 26, 2018	26.08	26.08	25.41	25.68	9,620	+0.50(+2.01%)
Mar 23, 2018	25.61	25.65	25.11	25.18	14,062	-0.15(-0.61%)
Mar 22, 2018	25.55	25.77	25.33	25.33	18,439	-0.37(-1.43%)
Mar 21, 2018	25.56	25.71	25.56	25.70	8,980	+0.28(+1.11%)
Mar 20, 2018	25.21	25.45	25.21	25.42	3,200	+0.31(+1.24%)
Mar 19, 2018	25.36	25.36	25.10	25.10	18,038	-0.22(-0.86%)
Mar 16, 2018	25.19	25.39	25.18	25.32	19,424	+0.09(+0.37%)
Mar 15, 2018	25.25	25.37	25.20	25.23	4,342	-0.39(-1.53%)
Mar 14, 2018	25.60	25.62	25.49	25.62	1,267	+0.14(+0.56%)
Mar 13, 2018	25.71	25.71	25.48	25.48	3,689	-0.25(-0.98%)
Mar 12, 2018	25.76	25.82	25.64	25.73	16,242	+0.06(+0.25%)
Mar 09, 2018	25.46	25.66	25.46	25.66	6,837	+0.21(+0.84%)
Mar 08, 2018	25.39	25.45	25.19	25.45	9,242	+0.14(+0.54%)
Mar 07, 2018				25.31	2,764	-0.18(-0.70%)
Mar 06, 2018	25.25	25.51	25.25	25.49	2,479	+0.32(+1.28%)
Mar 05, 2018	24.86	25.24	24.84	25.17	8,708	+0.28(+1.11%)
Mar 02, 2018	24.89	24.89	24.82	24.89	6,591	-0.12(-0.48%)

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.