Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	28.93	29.12	28.84	28.90	1,522,586	-0.15(-0.53%)
May 30, 2018	28.55	29.11	28.49	29.05	396,052	+0.88(+3.12%)
May 29, 2018	28.09	28.34	28.02	28.18	1,033,237	-0.27(-0.95%)
May 25, 2018		28.45	28.45	28.45	0	-0.76(-2.59%)
May 24, 2018	29.38	29.38	29.05	29.20	186,220	-0.46(-1.53%)
May 23, 2018	29.63	29.71	29.39	29.66	1,027,038	-0.37(-1.23%)
May 22, 2018	30.30	30.46	29.96	30.03	421,652	-0.35(-1.14%)
May 21, 2018	30.30	30.37	30.18	30.37	221,908	+0.27(+0.90%)
May 18, 2018	30.25	30.28	30.07	30.10	244,695	-0.15(-0.51%)
May 17, 2018	30.04	30.36	29.98	30.26	509,414	+0.32(+1.06%)
May 16, 2018	29.90	29.94	29.75	29.94	133,330	+0.05(+0.18%)
May 15, 2018	29.81	29.93	29.70	29.89	297,743	-0.02(-0.08%)
May 14, 2018	29.80	29.99	29.80	29.91	1,231,618	+0.25(+0.86%)
May 11, 2018	29.69	29.81	29.61	29.66	1,404,564	+0.05(+0.18%)
May 10, 2018	29.50	29.66	29.37	29.60	8,347,732	+0.29(+0.97%)
May 09, 2018	29.05	29.49	29.05	29.32	1,965,280	+0.62(+2.18%)
May 08, 2018	28.57	28.72	28.19	28.69	490,209	+0.04(+0.13%)
May 07, 2018	28.81	29.11	28.63	28.65	288,063	+0.03(+0.11%)
May 04, 2018	28.35	28.68	28.28	28.62	240,700	+0.19(+0.65%)
May 03, 2018	28.39	28.50	28.15	28.44	101,587	-0.01(-0.03%)
May 02, 2018	28.35	28.67	28.35	28.45	489,117	+0.02(+0.05%)
May 01, 2018	28.47	28.50	28.14	28.43	527,124	-0.13(-0.46%)
Apr 30, 2018	28.49	28.76	28.37	28.56	445,293	+0.00(+0.00%)
Apr 27, 2018	28.55	28.66	28.44	28.56	362,177	-0.16(-0.56%)
Apr 26, 2018	28.53	28.74	28.49	28.72	156,387	+0.28(+0.98%)
Apr 25, 2018	28.25	28.48	28.10	28.45	161,838	+0.11(+0.38%)
Apr 24, 2018	28.64	28.76	28.23	28.34	223,319	-0.17(-0.59%)
Apr 23, 2018	28.33	28.54	28.21	28.51	195,620	+0.08(+0.30%)
Apr 20, 2018	28.45	28.52	28.25	28.42	219,669	-0.13(-0.46%)
Apr 19, 2018	28.60	28.79	28.45	28.55	326,972	+0.05(+0.16%)
Apr 18, 2018	28.35	28.69	28.35	28.51	794,615	+0.42(+1.48%)
Apr 17, 2018	27.98	28.14	27.86	28.09	276,728	+0.17(+0.61%)
Apr 16, 2018	27.82	28.04	27.68	27.92	1,476,907	+0.15(+0.56%)
Apr 13, 2018	27.59	27.89	27.59	27.77	2,039,454	+0.15(+0.56%)
Apr 12, 2018	27.64	27.74	27.51	27.61	1,446,179	+0.03(+0.11%)
Apr 11, 2018	27.34	27.67	27.33	27.58	614,144	+0.25(+0.90%)
Apr 10, 2018	26.99	27.52	26.97	27.34	298,703	+0.73(+2.75%)
Apr 09, 2018	26.67	26.85	26.53	26.60	391,021	+0.09(+0.35%)
Apr 06, 2018	26.73	26.88	26.25	26.51	156,634	-0.32(-1.21%)
Apr 05, 2018	26.41	26.93	26.41	26.83	146,626	+0.53(+2.02%)
Apr 04, 2018	25.88	26.36	25.78	26.30	525,301	+0.11(+0.41%)
Apr 03, 2018	25.92	26.22	25.70	26.19	320,485	+0.50(+1.95%)
Apr 02, 2018	26.08	26.12	25.40	25.69	102,163	-0.51(-1.94%)
Mar 29, 2018		26.20	26.20	26.20	0	+0.51(+1.98%)
Mar 28, 2018	26.03	26.07	25.69	25.69	92,483	-0.35(-1.33%)
Mar 27, 2018	26.36	26.46	25.97	26.04	173,735	-0.24(-0.91%)
Mar 26, 2018	26.17	26.32	25.87	26.28	825,616	+0.52(+2.01%)
Mar 23, 2018	26.03	26.23	25.72	25.76	263,396	-0.15(-0.60%)
Mar 22, 2018	26.18	26.23	25.88	25.92	104,228	-0.52(-1.95%)
Mar 21, 2018	25.89	26.56	25.87	26.43	60,777	+0.68(+2.63%)
Mar 20, 2018	25.70	25.92	25.70	25.75	100,538	+0.15(+0.60%)
Mar 19, 2018	25.89	25.89	25.50	25.60	78,191	-0.38(-1.45%)
Mar 16, 2018	25.76	26.07	25.76	25.98	169,925	+0.23(+0.90%)
Mar 15, 2018	25.94	26.02	25.61	25.75	95,879	-0.18(-0.68%)
Mar 14, 2018	26.16	26.16	25.88	25.92	80,949	-0.08(-0.30%)
Mar 13, 2018	26.29	26.42	25.96	26.00	140,318	-0.22(-0.82%)
Mar 12, 2018	26.21	26.34	26.09	26.22	192,805	+0.05(+0.21%)
Mar 09, 2018	25.96	26.19	25.96	26.16	61,483	+0.36(+1.40%)
Mar 08, 2018	25.89	25.94	25.66	25.80	447,933	-0.06(-0.24%)
Mar 07, 2018			25.63	25.86	163,722	-0.22(-0.86%)
Mar 06, 2018	26.19	26.29	25.97	26.09	450,206	+0.15(+0.59%)
Mar 05, 2018	25.58	25.99	25.58	25.93	465,006	+0.19(+0.75%)
Mar 02, 2018	25.47	25.78	25.34	25.74	648,388	+0.05(+0.18%)

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.