Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	27.69	27.76	27.43	27.54	15,938	-0.24(-0.85%)
May 30, 2018	27.59	28.07	27.52	27.78	32,127	+0.55(+2.02%)
May 29, 2018	27.41	27.59	26.97	27.23	39,652	-0.37(-1.33%)
May 25, 2018		27.59	27.59	27.59	0	-0.18(-0.66%)
May 24, 2018	27.47	27.81	27.41	27.78	23,377	+0.22(+0.80%)
May 23, 2018	27.67	27.74	27.41	27.56	14,830	-0.11(-0.40%)
May 22, 2018	27.48	27.81	27.41	27.67	15,939	+0.15(+0.53%)
May 21, 2018	27.52	27.70	27.30	27.52	17,822	-0.04(-0.13%)
May 18, 2018	27.74	27.74	27.30	27.56	25,776	-0.04(-0.13%)
May 17, 2018	27.19	27.59	27.19	27.59	13,249	+0.33(+1.21%)
May 16, 2018	26.83	27.52	26.72	27.26	18,548	+0.55(+2.05%)
May 15, 2018	26.46	27.01	26.46	26.72	14,452	+0.04(+0.14%)
May 14, 2018	26.97	27.19	26.28	26.68	16,487	-0.18(-0.68%)
May 11, 2018	27.30	27.41	26.79	26.86	18,098	-0.48(-1.74%)
May 10, 2018	27.12	27.41	26.84	27.34	16,374	+0.29(+1.08%)
May 09, 2018	26.75	27.15	26.75	27.05	16,270	+0.02(+0.07%)
May 08, 2018	26.61	27.12	26.61	27.03	20,851	+0.38(+1.44%)
May 07, 2018	26.46	26.72	26.35	26.64	12,874	+0.22(+0.83%)
May 04, 2018	26.09	26.57	26.09	26.42	9,506	+0.22(+0.84%)
May 03, 2018	26.20	26.35	26.06	26.20	8,862	-0.15(-0.56%)
May 02, 2018	25.80	26.61	25.80	26.35	13,565	+0.15(+0.56%)
May 01, 2018	25.80	26.20	25.58	26.20	10,905	+0.29(+1.13%)
Apr 30, 2018	26.28	26.35	25.84	25.91	18,754	-0.29(-1.12%)
Apr 27, 2018	26.39	26.57	26.02	26.20	11,528	-0.07(-0.28%)
Apr 26, 2018	26.57	26.75	26.24	26.28	25,921	-0.26(-0.97%)
Apr 25, 2018	26.46	26.72	26.35	26.53	22,280	+0.04(+0.14%)
Apr 24, 2018	25.95	26.64	25.95	26.50	34,650	+0.62(+2.40%)
Apr 23, 2018	25.65	26.09	25.40	25.87	25,981	+0.44(+1.73%)
Apr 20, 2018	25.11	25.76	25.11	25.43	26,510	-0.18(-0.71%)
Apr 19, 2018	25.43	25.73	25.43	25.62	9,901	+0.22(+0.86%)
Apr 18, 2018	25.62	25.73	25.29	25.40	17,978	-0.18(-0.72%)
Apr 17, 2018	25.43	25.62	25.07	25.58	22,279	+0.26(+1.01%)
Apr 16, 2018	25.03	25.51	25.00	25.32	18,523	+0.33(+1.32%)
Apr 13, 2018	25.07	25.07	24.96	25.00	14,520	+0.00(+0.00%)
Apr 12, 2018	25.11	25.25	24.92	25.00	12,195	+0.00(+0.00%)
Apr 11, 2018	24.92	25.03	24.78	25.00	17,621	-0.07(-0.29%)
Apr 10, 2018	24.74	25.22	24.52	25.07	31,393	+0.62(+2.54%)
Apr 09, 2018	24.56	24.96	24.37	24.45	18,057	-0.07(-0.30%)
Apr 06, 2018	24.96	25.07	24.30	24.52	20,888	-0.55(-2.19%)
Apr 05, 2018	24.41	25.18	24.41	25.07	14,106	+0.15(+0.59%)
Apr 04, 2018	24.12	25.18	24.12	24.92	20,598	+0.66(+2.71%)
Apr 03, 2018	24.48	24.81	24.04	24.26	39,284	-0.18(-0.75%)
Apr 02, 2018	24.74	24.74	24.15	24.45	32,236	-0.40(-1.62%)
Mar 29, 2018		24.85	24.85	24.85	0	-0.18(-0.73%)
Mar 28, 2018	24.67	25.22	24.67	25.03	13,870	+0.44(+1.79%)
Mar 27, 2018	24.89	25.11	24.41	24.59	21,937	-0.26(-1.03%)
Mar 26, 2018	24.59	24.89	24.26	24.85	25,047	+0.62(+2.57%)
Mar 23, 2018	24.89	25.05	24.19	24.23	41,664	-0.66(-2.65%)
Mar 22, 2018	25.22	25.47	24.81	24.89	38,079	-0.59(-2.30%)
Mar 21, 2018	25.29	25.54	25.14	25.47	23,183	+0.22(+0.87%)
Mar 20, 2018	25.36	25.58	25.11	25.25	24,346	-0.18(-0.72%)
Mar 19, 2018	25.14	25.54	25.00	25.43	25,170	+0.26(+1.02%)
Mar 16, 2018	25.11	25.51	25.03	25.18	100,224	+0.04(+0.15%)
Mar 15, 2018	25.25	25.40	24.78	25.14	18,188	+0.07(+0.29%)
Mar 14, 2018	25.18	25.43	25.03	25.07	18,803	-0.29(-1.15%)
Mar 13, 2018	25.54	25.54	25.13	25.36	24,686	-0.04(-0.14%)
Mar 12, 2018	25.07	25.47	24.96	25.40	18,242	+0.15(+0.58%)
Mar 09, 2018	25.00	25.32	24.59	25.25	21,400	+0.37(+1.47%)
Mar 08, 2018	24.81	24.96	24.56	24.89	18,101	+0.07(+0.30%)
Mar 07, 2018	24.01	24.96	24.01	24.81	15,206	+0.40(+1.65%)
Mar 06, 2018	24.52	24.62	23.71	24.41	18,386	+0.00(+0.00%)
Mar 05, 2018	23.97	24.56	23.46	24.41	17,056	+0.40(+1.68%)
Mar 02, 2018	23.46	24.12	23.28	24.01	21,455	+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.