Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	24.79	24.96	24.53	24.88	3,991,715	-0.11(-0.42%)
May 30, 2018	24.87	25.09	24.73	24.99	4,092,781	+0.67(+2.75%)
May 29, 2018	24.60	24.79	24.16	24.32	5,327,584	-1.41(-5.48%)
May 25, 2018		25.73	25.73	25.73	0	-0.67(-2.53%)
May 24, 2018	26.40	26.44	26.24	26.40	1,024,810	-0.06(-0.22%)
May 23, 2018	26.39	26.48	26.32	26.46	2,306,119	-0.41(-1.52%)
May 22, 2018	26.90	26.95	26.82	26.86	564,446	+0.18(+0.67%)
May 21, 2018	26.74	26.76	26.59	26.68	586,307	-0.09(-0.34%)
May 18, 2018	26.83	26.86	26.72	26.77	503,951	-0.30(-1.11%)
May 17, 2018	27.08	27.15	27.04	27.08	1,317,447	+0.11(+0.39%)
May 16, 2018	26.91	27.01	26.84	26.97	1,397,186	-0.36(-1.31%)
May 15, 2018	27.28	27.40	27.17	27.33	881,095	-0.30(-1.09%)
May 14, 2018	27.70	27.75	27.61	27.63	386,332	-0.05(-0.18%)
May 11, 2018	27.66	27.74	27.65	27.68	854,000	+0.07(+0.27%)
May 10, 2018	27.46	27.61	27.40	27.61	390,787	+0.23(+0.83%)
May 09, 2018	27.29	27.43	27.28	27.38	967,046	+0.17(+0.63%)
May 08, 2018	27.08	27.24	27.04	27.21	852,515	-0.02(-0.09%)
May 07, 2018	27.25	27.33	27.19	27.23	537,291	-0.05(-0.18%)
May 04, 2018	26.99	27.35	26.99	27.28	1,527,855	+0.07(+0.27%)
May 03, 2018	27.24	27.26	27.03	27.21	1,023,373	+0.07(+0.24%)
May 02, 2018	27.33	27.34	27.12	27.14	836,746	+0.20(+0.73%)
May 01, 2018	27.12	27.15	26.81	26.94	409,111	-0.18(-0.66%)
Apr 30, 2018	27.17	27.30	27.11	27.12	1,041,746	-0.07(-0.24%)
Apr 27, 2018	27.16	27.22	27.04	27.19	364,267	+0.12(+0.45%)
Apr 26, 2018	27.17	27.17	26.99	27.07	622,723	-0.04(-0.15%)
Apr 25, 2018	26.99	27.12	26.98	27.11	669,661	+0.02(+0.06%)
Apr 24, 2018	27.24	27.30	27.01	27.09	951,176	-0.32(-1.16%)
Apr 23, 2018	27.40	27.46	27.31	27.41	498,358	-0.01(-0.03%)
Apr 20, 2018	27.43	27.50	27.32	27.42	1,337,066	-0.11(-0.41%)
Apr 19, 2018	27.56	27.58	27.45	27.53	2,888,650	-0.02(-0.06%)
Apr 18, 2018	27.52	27.59	27.48	27.55	2,229,001	+0.18(+0.66%)
Apr 17, 2018	27.31	27.41	27.27	27.37	1,751,837	+0.07(+0.24%)
Apr 16, 2018	27.23	27.33	27.19	27.30	1,953,086	+0.20(+0.75%)
Apr 13, 2018	27.32	27.32	27.03	27.10	750,544	+0.10(+0.36%)
Apr 12, 2018	26.98	27.04	26.94	27.00	2,274,077	+0.01(+0.03%)
Apr 11, 2018	27.10	27.16	26.98	26.99	758,165	-0.06(-0.21%)
Apr 10, 2018	27.06	27.11	26.96	27.05	635,090	+0.24(+0.91%)
Apr 09, 2018	26.88	27.01	26.80	26.81	906,460	+0.29(+1.08%)
Apr 06, 2018	26.72	26.78	26.46	26.52	572,647	-0.09(-0.34%)
Apr 05, 2018	26.59	26.72	26.59	26.61	506,097	+0.27(+1.02%)
Apr 04, 2018	26.02	26.35	26.01	26.34	1,171,582	+0.03(+0.12%)
Apr 03, 2018	26.27	26.34	26.13	26.31	1,119,224	+0.11(+0.40%)
Apr 02, 2018	26.54	26.57	25.92	26.20	1,456,096	-0.31(-1.17%)
Mar 29, 2018		26.51	26.51	26.51	0	+0.18(+0.68%)
Mar 28, 2018	26.25	26.55	26.19	26.33	1,312,964	+0.32(+1.22%)
Mar 27, 2018	26.29	26.38	25.92	26.02	1,457,276	-0.38(-1.45%)
Mar 26, 2018	26.24	26.40	26.06	26.40	1,076,692	+0.67(+2.60%)
Mar 23, 2018	25.97	26.00	25.71	25.73	1,505,184	-0.13(-0.50%)
Mar 22, 2018	26.14	26.17	25.84	25.86	1,090,062	-0.63(-2.37%)
Mar 21, 2018	26.49	26.59	26.36	26.49	714,969	-0.06(-0.22%)
Mar 20, 2018	26.53	26.61	26.48	26.55	1,345,501	-0.13(-0.49%)
Mar 19, 2018	26.81	26.82	26.54	26.68	923,334	-0.13(-0.49%)
Mar 16, 2018	26.85	26.93	26.78	26.81	646,711	+0.16(+0.61%)
Mar 15, 2018	26.68	26.77	26.61	26.64	599,391	-0.20(-0.73%)
Mar 14, 2018	26.93	26.95	26.72	26.84	988,223	+0.05(+0.18%)
Mar 13, 2018	27.06	27.08	26.77	26.79	749,111	-0.11(-0.39%)
Mar 12, 2018	26.82	26.90	26.81	26.90	644,511	+0.09(+0.33%)
Mar 09, 2018	26.68	26.81	26.62	26.81	889,771	+0.14(+0.52%)
Mar 08, 2018	26.81	26.85	26.59	26.67	537,899	-0.12(-0.46%)
Mar 07, 2018		26.83	26.59	26.79	1,181,721	+0.04(+0.15%)
Mar 06, 2018	26.79	26.81	26.65	26.75	1,370,550	+0.14(+0.52%)
Mar 05, 2018	26.35	26.64	26.28	26.61	2,137,910	+0.05(+0.18%)
Mar 02, 2018	26.45	26.59	26.26	26.56	2,265,364	+0.03(+0.12%)

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.