Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	27.78	27.85	27.52	27.63	15,886	-0.22(-0.80%)
May 30, 2018	27.67	28.15	27.60	27.85	32,040	+0.55(+2.02%)
May 29, 2018	27.49	27.67	27.05	27.30	39,544	-0.37(-1.33%)
May 25, 2018		27.67	27.67	27.67	0	-0.18(-0.66%)
May 24, 2018	27.55	27.89	27.49	27.85	23,314	+0.22(+0.80%)
May 23, 2018	27.74	27.82	27.49	27.63	14,790	-0.11(-0.40%)
May 22, 2018	27.56	27.89	27.49	27.74	15,896	+0.15(+0.53%)
May 21, 2018	27.60	27.78	27.38	27.60	17,774	-0.04(-0.13%)
May 18, 2018	27.82	27.82	27.38	27.63	25,706	-0.04(-0.13%)
May 17, 2018	27.27	27.67	27.27	27.67	13,213	+0.33(+1.21%)
May 16, 2018	26.90	27.60	26.79	27.34	18,497	+0.55(+2.05%)
May 15, 2018	26.53	27.08	26.53	26.79	14,412	+0.04(+0.14%)
May 14, 2018	27.05	27.26	26.35	26.75	16,443	-0.18(-0.68%)
May 11, 2018	27.38	27.49	26.86	26.94	18,049	-0.48(-1.74%)
May 10, 2018	27.19	27.49	26.92	27.41	16,329	+0.29(+1.08%)
May 09, 2018	26.82	27.23	26.82	27.12	16,226	+0.02(+0.07%)
May 08, 2018	26.68	27.19	26.68	27.10	20,795	+0.39(+1.44%)
May 07, 2018	26.53	26.79	26.43	26.71	12,839	+0.22(+0.83%)
May 04, 2018	26.16	26.64	26.16	26.49	9,480	+0.22(+0.84%)
May 03, 2018	26.27	26.42	26.13	26.27	8,838	-0.15(-0.56%)
May 02, 2018	25.87	26.68	25.87	26.42	13,528	+0.15(+0.56%)
May 01, 2018	25.87	26.27	25.65	26.27	10,875	+0.29(+1.13%)
Apr 30, 2018	26.35	26.42	25.91	25.98	18,703	-0.29(-1.12%)
Apr 27, 2018	26.46	26.64	26.09	26.27	11,497	-0.07(-0.28%)
Apr 26, 2018	26.64	26.82	26.31	26.35	25,851	-0.26(-0.97%)
Apr 25, 2018	26.53	26.79	26.42	26.60	22,220	+0.04(+0.14%)
Apr 24, 2018	26.02	26.71	26.02	26.57	34,556	+0.62(+2.40%)
Apr 23, 2018	25.72	26.16	25.47	25.94	25,911	+0.44(+1.73%)
Apr 20, 2018	25.17	25.83	25.17	25.50	26,438	-0.18(-0.71%)
Apr 19, 2018	25.50	25.80	25.50	25.69	9,874	+0.22(+0.86%)
Apr 18, 2018	25.69	25.80	25.36	25.47	17,929	-0.18(-0.72%)
Apr 17, 2018	25.50	25.69	25.14	25.65	22,218	+0.26(+1.01%)
Apr 16, 2018	25.10	25.58	25.06	25.39	18,473	+0.33(+1.32%)
Apr 13, 2018	25.14	25.14	25.03	25.06	14,481	+0.00(+0.00%)
Apr 12, 2018	25.17	25.32	24.99	25.06	12,161	+0.00(+0.00%)
Apr 11, 2018	24.99	25.10	24.84	25.06	17,573	-0.07(-0.29%)
Apr 10, 2018	24.81	25.28	24.59	25.14	31,308	+0.62(+2.55%)
Apr 09, 2018	24.62	25.03	24.44	24.51	18,008	-0.07(-0.30%)
Apr 06, 2018	25.03	25.14	24.37	24.59	20,831	-0.55(-2.19%)
Apr 05, 2018	24.48	25.25	24.48	25.14	14,068	+0.15(+0.59%)
Apr 04, 2018	24.18	25.25	24.18	24.99	20,542	+0.66(+2.71%)
Apr 03, 2018	24.55	24.88	24.11	24.33	39,178	-0.18(-0.75%)
Apr 02, 2018	24.81	24.81	24.22	24.51	32,149	-0.40(-1.62%)
Mar 29, 2018		24.92	24.92	24.92	0	-0.18(-0.73%)
Mar 28, 2018	24.73	25.28	24.73	25.10	13,832	+0.44(+1.79%)
Mar 27, 2018	24.95	25.17	24.48	24.66	21,878	-0.26(-1.03%)
Mar 26, 2018	24.66	24.95	24.33	24.92	24,979	+0.62(+2.57%)
Mar 23, 2018	24.95	25.11	24.26	24.29	41,551	-0.66(-2.65%)
Mar 22, 2018	25.28	25.54	24.88	24.95	37,976	-0.59(-2.30%)
Mar 21, 2018	25.36	25.61	25.21	25.54	23,120	+0.22(+0.87%)
Mar 20, 2018	25.43	25.65	25.17	25.32	24,280	-0.18(-0.72%)
Mar 19, 2018	25.21	25.61	25.06	25.50	25,101	+0.26(+1.02%)
Mar 16, 2018	25.17	25.58	25.10	25.25	99,952	+0.04(+0.15%)
Mar 15, 2018	25.32	25.47	24.84	25.21	18,139	+0.07(+0.29%)
Mar 14, 2018	25.25	25.50	25.10	25.14	18,752	-0.29(-1.15%)
Mar 13, 2018	25.61	25.61	25.20	25.43	24,619	-0.04(-0.14%)
Mar 12, 2018	25.14	25.54	25.03	25.47	18,192	+0.15(+0.58%)
Mar 09, 2018	25.06	25.39	24.66	25.32	21,342	+0.37(+1.47%)
Mar 08, 2018	24.88	25.03	24.62	24.95	18,052	+0.07(+0.30%)
Mar 07, 2018	24.07	25.03	24.07	24.88	15,165	+0.40(+1.65%)
Mar 06, 2018	24.59	24.69	23.78	24.48	18,336	+0.00(+0.00%)
Mar 05, 2018	24.04	24.62	23.53	24.48	17,009	+0.40(+1.68%)
Mar 02, 2018	23.52	24.18	23.35	24.07	21,397	+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.