Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	28.36	28.38	28.15	28.29	3,083,406	-0.14(-0.50%)
May 30, 2018	28.25	28.46	28.18	28.43	2,916,788	+0.37(+1.32%)
May 29, 2018	28.19	28.27	27.95	28.06	7,079,710	-0.56(-1.94%)
May 25, 2018		28.62	28.62	28.62	0	-0.16(-0.56%)
May 24, 2018	28.83	28.83	28.59	28.78	2,119,654	-0.12(-0.41%)
May 23, 2018	28.82	28.90	28.74	28.90	2,131,772	-0.26(-0.89%)
May 22, 2018	29.22	29.26	29.13	29.16	1,480,213	-0.03(-0.12%)
May 21, 2018	29.16	29.19	29.11	29.19	1,720,028	+0.21(+0.73%)
May 18, 2018	29.02	29.04	28.96	28.98	1,830,591	-0.11(-0.38%)
May 17, 2018	29.08	29.15	29.02	29.09	1,903,919	+0.02(+0.06%)
May 16, 2018	29.02	29.10	28.98	29.07	1,596,467	+0.06(+0.20%)
May 15, 2018	28.99	29.07	28.91	29.02	1,815,737	-0.23(-0.78%)
May 14, 2018	29.29	29.32	29.21	29.24	1,379,188	+0.05(+0.17%)
May 11, 2018	29.21	29.24	29.15	29.19	1,286,148	+0.08(+0.26%)
May 10, 2018	29.02	29.12	28.97	29.12	2,103,456	+0.20(+0.70%)
May 09, 2018	28.81	28.94	28.79	28.91	1,568,219	+0.09(+0.32%)
May 08, 2018	28.73	28.83	28.66	28.82	2,485,855	-0.02(-0.06%)
May 07, 2018	28.81	28.91	28.78	28.84	1,648,614	+0.02(+0.06%)
May 04, 2018	28.52	28.86	28.47	28.82	2,938,316	+0.09(+0.32%)
May 03, 2018	28.70	28.78	28.49	28.73	1,940,111	+0.06(+0.21%)
May 02, 2018	28.81	28.86	28.64	28.67	3,350,221	-0.03(-0.12%)
May 01, 2018	28.76	28.76	28.54	28.70	1,757,370	-0.08(-0.26%)
Apr 30, 2018	28.86	28.94	28.76	28.78	1,777,285	-0.10(-0.35%)
Apr 27, 2018	28.85	28.90	28.76	28.88	1,354,476	+0.07(+0.23%)
Apr 26, 2018	28.80	28.86	28.73	28.81	2,108,177	+0.16(+0.56%)
Apr 25, 2018	28.57	28.69	28.50	28.65	2,773,886	-0.03(-0.12%)
Apr 24, 2018	28.88	28.89	28.60	28.69	2,477,953	-0.13(-0.44%)
Apr 23, 2018	28.83	28.87	28.74	28.81	1,765,679	-0.04(-0.15%)
Apr 20, 2018	28.90	28.91	28.81	28.86	1,829,326	-0.13(-0.46%)
Apr 19, 2018	29.10	29.12	28.91	28.99	1,936,840	-0.13(-0.43%)
Apr 18, 2018	29.07	29.14	29.03	29.12	1,762,723	+0.16(+0.55%)
Apr 17, 2018	28.85	28.99	28.83	28.96	2,041,204	+0.15(+0.53%)
Apr 16, 2018	28.82	28.83	28.75	28.81	2,009,386	+0.06(+0.21%)
Apr 13, 2018	28.81	28.83	28.66	28.75	2,031,275	+0.01(+0.03%)
Apr 12, 2018	28.65	28.76	28.63	28.74	1,678,594	+0.10(+0.35%)
Apr 11, 2018	28.66	28.79	28.61	28.64	2,636,307	-0.11(-0.38%)
Apr 10, 2018	28.70	28.80	28.65	28.75	2,591,580	+0.30(+1.07%)
Apr 09, 2018	28.48	28.62	28.38	28.44	2,631,730	+0.25(+0.90%)
Apr 06, 2018	28.37	28.47	28.10	28.19	2,341,363	-0.24(-0.86%)
Apr 05, 2018	28.34	28.49	28.31	28.43	2,584,798	+0.21(+0.75%)
Apr 04, 2018	27.78	28.22	27.76	28.22	2,995,989	+0.06(+0.21%)
Apr 03, 2018	28.12	28.18	27.97	28.17	3,488,097	+0.24(+0.87%)
Apr 02, 2018	28.27	28.30	27.78	27.92	5,406,137	-0.45(-1.60%)
Mar 29, 2018		28.38	28.38	28.38	0	+0.31(+1.11%)
Mar 28, 2018	28.08	28.26	27.96	28.06	2,142,128	+0.16(+0.57%)
Mar 27, 2018	28.26	28.30	27.82	27.90	3,071,211	-0.24(-0.87%)
Mar 26, 2018	28.05	28.15	27.79	28.15	4,339,981	+0.51(+1.86%)
Mar 23, 2018	28.02	28.07	27.64	27.64	5,370,213	-0.34(-1.20%)
Mar 22, 2018	28.21	28.27	27.96	27.97	4,328,472	-0.55(-1.92%)
Mar 21, 2018	28.41	28.62	28.38	28.52	2,529,884	+0.07(+0.24%)
Mar 20, 2018	28.40	28.49	28.37	28.45	3,910,695	+0.04(+0.15%)
Mar 19, 2018	28.54	28.54	28.27	28.41	3,059,929	-0.24(-0.85%)
Mar 16, 2018	28.65	28.74	28.62	28.65	1,953,617	-0.03(-0.09%)
Mar 15, 2018	28.73	28.82	28.63	28.68	1,830,394	-0.03(-0.12%)
Mar 14, 2018	28.86	28.87	28.62	28.71	2,241,282	+0.08(+0.26%)
Mar 13, 2018	28.92	28.94	28.58	28.64	2,852,648	-0.19(-0.64%)
Mar 12, 2018	28.81	28.87	28.75	28.82	2,292,373	+0.03(+0.12%)
Mar 09, 2018	28.65	28.79	28.59	28.79	2,058,849	+0.22(+0.77%)
Mar 08, 2018	28.59	28.62	28.47	28.57	2,094,494	+0.07(+0.24%)
Mar 07, 2018		28.53	28.29	28.50	3,574,133	-0.04(-0.15%)
Mar 06, 2018	28.58	28.60	28.44	28.54	3,958,810	+0.22(+0.77%)
Mar 05, 2018	27.96	28.34	27.95	28.33	2,419,726	+0.14(+0.51%)
Mar 02, 2018	27.96	28.20	27.84	28.18	3,308,208	+0.11(+0.39%)

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.