Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	28.16	28.31	27.59	27.67	192,570	-0.49(-1.76%)
May 30, 2018	27.71	28.27	27.60	28.16	311,437	+0.68(+2.49%)
May 29, 2018	26.94	27.56	26.85	27.48	270,264	+0.33(+1.21%)
May 25, 2018		27.15	27.15	27.15	0	-0.06(-0.23%)
May 24, 2018	27.17	27.31	27.00	27.21	107,056	+0.02(+0.07%)
May 23, 2018	27.30	27.40	27.10	27.19	135,830	-0.21(-0.77%)
May 22, 2018	27.80	28.07	27.39	27.40	173,075	-0.28(-1.02%)
May 21, 2018	27.56	27.70	27.37	27.69	174,968	+0.35(+1.27%)
May 18, 2018	27.28	27.49	27.11	27.34	622,772	-0.02(-0.07%)
May 17, 2018	27.03	27.47	27.03	27.36	219,885	+0.34(+1.25%)
May 16, 2018	26.85	27.16	26.62	27.02	329,946	+0.28(+1.06%)
May 15, 2018	26.40	27.01	26.40	26.74	219,856	+0.19(+0.72%)
May 14, 2018	26.55	26.85	26.53	26.54	266,154	+0.04(+0.14%)
May 11, 2018	26.67	26.94	26.33	26.51	158,003	-0.10(-0.38%)
May 10, 2018	26.72	26.91	26.44	26.61	182,038	-0.07(-0.27%)
May 09, 2018	26.65	26.77	26.38	26.68	315,424	+0.18(+0.69%)
May 08, 2018	26.06	26.59	26.06	26.50	384,917	+0.49(+1.90%)
May 07, 2018	25.59	26.14	25.48	26.01	129,779	+0.49(+1.93%)
May 04, 2018	25.17	25.63	25.17	25.51	197,156	+0.22(+0.87%)
May 03, 2018	25.25	25.46	25.03	25.29	193,395	-0.03(-0.11%)
May 02, 2018	24.85	25.38	24.85	25.32	224,121	+0.54(+2.17%)
May 01, 2018	24.74	25.35	24.06	24.78	323,582	-0.04(-0.15%)
Apr 30, 2018	25.28	25.55	24.82	24.82	282,411	-0.33(-1.31%)
Apr 27, 2018	24.96	25.26	24.82	25.15	260,774	+0.21(+0.84%)
Apr 26, 2018	24.96	25.05	24.72	24.94	216,912	-0.02(-0.07%)
Apr 25, 2018	25.07	25.27	24.68	24.96	336,319	-0.21(-0.83%)
Apr 24, 2018	24.95	25.70	24.58	25.17	450,010	+0.23(+0.92%)
Apr 23, 2018	24.99	25.21	24.79	24.94	280,327	+0.01(+0.04%)
Apr 20, 2018	24.85	25.02	24.77	24.93	791,533	+0.04(+0.15%)
Apr 19, 2018	24.84	24.94	24.56	24.89	283,983	+0.03(+0.11%)
Apr 18, 2018	24.93	25.27	24.74	24.86	335,188	+0.06(+0.26%)
Apr 17, 2018	24.52	25.00	24.33	24.80	390,154	+0.48(+1.99%)
Apr 16, 2018	24.60	24.60	24.07	24.32	296,125	-0.07(-0.30%)
Apr 13, 2018	24.50	24.61	24.29	24.39	114,633	+0.02(+0.07%)
Apr 12, 2018	24.37	24.48	24.13	24.37	109,340	+0.16(+0.64%)
Apr 11, 2018	23.92	24.23	23.91	24.22	163,876	+0.11(+0.45%)
Apr 10, 2018	24.22	24.44	23.94	24.11	250,387	+0.24(+1.00%)
Apr 09, 2018	24.01	24.22	23.75	23.87	224,330	+0.03(+0.11%)
Apr 06, 2018	24.09	24.40	23.54	23.84	223,460	-0.46(-1.88%)
Apr 05, 2018	24.24	24.50	24.09	24.30	205,724	+0.27(+1.14%)
Apr 04, 2018	23.42	24.10	23.42	24.02	153,118	+0.19(+0.80%)
Apr 03, 2018	23.47	23.92	23.25	23.83	252,981	+0.60(+2.59%)
Apr 02, 2018	23.76	23.91	23.07	23.23	261,717	-0.66(-2.75%)
Mar 29, 2018		23.89	23.89	23.89	0	+0.29(+1.24%)
Mar 28, 2018	23.63	23.77	23.41	23.59	199,061	-0.03(-0.12%)
Mar 27, 2018	24.01	24.03	23.52	23.62	279,345	-0.40(-1.67%)
Mar 26, 2018	23.91	24.02	23.33	24.02	323,089	+0.56(+2.37%)
Mar 23, 2018	24.14	24.22	23.47	23.47	307,073	-0.57(-2.36%)
Mar 22, 2018	24.67	24.81	24.03	24.03	240,514	-0.92(-3.70%)
Mar 21, 2018	24.78	25.18	24.70	24.96	128,569	+0.19(+0.77%)
Mar 20, 2018	25.06	25.25	24.69	24.76	138,287	-0.26(-1.02%)
Mar 19, 2018	25.67	25.67	24.50	25.02	314,542	-0.78(-3.01%)
Mar 16, 2018	25.57	26.08	25.47	25.80	1,108,431	+0.25(+0.96%)
Mar 15, 2018	25.41	25.62	25.34	25.55	334,269	+0.16(+0.61%)
Mar 14, 2018	25.76	25.76	25.26	25.39	354,858	-0.20(-0.78%)
Mar 13, 2018	25.77	25.77	25.45	25.59	493,041	-0.04(-0.14%)
Mar 12, 2018	25.34	25.87	25.29	25.63	337,025	+0.45(+1.77%)
Mar 09, 2018	24.57	25.22	24.52	25.18	336,359	+0.85(+3.48%)
Mar 08, 2018	24.54	24.76	24.16	24.34	262,038	-0.20(-0.82%)
Mar 07, 2018			24.26	24.54	423,377	-0.20(-0.81%)
Mar 06, 2018	24.45	24.82	23.97	24.74	236,318	+0.44(+1.80%)
Mar 05, 2018	23.94	24.47	23.82	24.30	244,429	+0.21(+0.87%)
Mar 02, 2018	23.60	24.17	23.20	24.09	307,436	+0.30(+1.26%)

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.