Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	27.65	27.72	27.39	27.50	15,960	-0.24(-0.85%)
May 30, 2018	27.56	28.03	27.48	27.74	32,170	+0.55(+2.02%)
May 29, 2018	27.37	27.56	26.94	27.19	39,706	-0.37(-1.33%)
May 25, 2018		27.56	27.56	27.56	0	-0.18(-0.66%)
May 24, 2018	27.44	27.78	27.37	27.74	23,409	+0.22(+0.80%)
May 23, 2018	27.63	27.70	27.37	27.52	14,850	-0.11(-0.40%)
May 22, 2018	27.45	27.78	27.37	27.63	15,961	+0.15(+0.53%)
May 21, 2018	27.48	27.67	27.26	27.48	17,846	-0.04(-0.13%)
May 18, 2018	27.70	27.70	27.26	27.52	25,811	-0.04(-0.13%)
May 17, 2018	27.15	27.56	27.15	27.56	13,267	+0.33(+1.21%)
May 16, 2018	26.79	27.48	26.68	27.23	18,573	+0.55(+2.05%)
May 15, 2018	26.42	26.97	26.42	26.68	14,471	+0.04(+0.14%)
May 14, 2018	26.94	27.15	26.24	26.64	16,510	-0.18(-0.68%)
May 11, 2018	27.26	27.37	26.75	26.83	18,123	-0.48(-1.74%)
May 10, 2018	27.08	27.37	26.81	27.30	16,396	+0.29(+1.08%)
May 09, 2018	26.72	27.12	26.72	27.01	16,292	+0.02(+0.07%)
May 08, 2018	26.57	27.08	26.57	26.99	20,879	+0.38(+1.44%)
May 07, 2018	26.42	26.68	26.32	26.61	12,891	+0.22(+0.83%)
May 04, 2018	26.06	26.53	26.06	26.39	9,519	+0.22(+0.84%)
May 03, 2018	26.17	26.31	26.02	26.17	8,874	-0.15(-0.56%)
May 02, 2018	25.77	26.57	25.77	26.31	13,583	+0.15(+0.56%)
May 01, 2018	25.77	26.17	25.55	26.17	10,920	+0.29(+1.13%)
Apr 30, 2018	26.24	26.31	25.80	25.88	18,779	-0.29(-1.12%)
Apr 27, 2018	26.35	26.53	25.98	26.17	11,544	-0.07(-0.28%)
Apr 26, 2018	26.53	26.72	26.20	26.24	25,956	-0.26(-0.97%)
Apr 25, 2018	26.42	26.68	26.31	26.50	22,310	+0.04(+0.14%)
Apr 24, 2018	25.91	26.61	25.91	26.46	34,697	+0.62(+2.40%)
Apr 23, 2018	25.62	26.06	25.36	25.84	26,017	+0.44(+1.73%)
Apr 20, 2018	25.07	25.73	25.07	25.40	26,546	-0.18(-0.71%)
Apr 19, 2018	25.40	25.69	25.40	25.58	9,914	+0.22(+0.86%)
Apr 18, 2018	25.58	25.69	25.25	25.36	18,002	-0.18(-0.72%)
Apr 17, 2018	25.40	25.58	25.03	25.55	22,309	+0.26(+1.01%)
Apr 16, 2018	25.00	25.47	24.96	25.29	18,548	+0.33(+1.32%)
Apr 13, 2018	25.03	25.03	24.93	24.96	14,540	+0.00(+0.00%)
Apr 12, 2018	25.07	25.22	24.89	24.96	12,211	+0.00(+0.00%)
Apr 11, 2018	24.89	25.00	24.74	24.96	17,645	-0.07(-0.29%)
Apr 10, 2018	24.71	25.18	24.49	25.03	31,436	+0.62(+2.54%)
Apr 09, 2018	24.52	24.93	24.34	24.41	18,082	-0.07(-0.30%)
Apr 06, 2018	24.93	25.03	24.27	24.49	20,916	-0.55(-2.19%)
Apr 05, 2018	24.38	25.14	24.38	25.03	14,125	+0.15(+0.59%)
Apr 04, 2018	24.08	25.14	24.08	24.89	20,626	+0.66(+2.71%)
Apr 03, 2018	24.45	24.78	24.01	24.23	39,338	-0.18(-0.75%)
Apr 02, 2018	24.71	24.71	24.12	24.41	32,280	-0.40(-1.62%)
Mar 29, 2018		24.82	24.82	24.82	0	-0.18(-0.73%)
Mar 28, 2018	24.63	25.18	24.63	25.00	13,888	+0.44(+1.79%)
Mar 27, 2018	24.85	25.07	24.38	24.56	21,967	-0.26(-1.03%)
Mar 26, 2018	24.56	24.85	24.23	24.82	25,081	+0.62(+2.57%)
Mar 23, 2018	24.85	25.01	24.16	24.19	41,721	-0.66(-2.65%)
Mar 22, 2018	25.18	25.44	24.78	24.85	38,131	-0.58(-2.30%)
Mar 21, 2018	25.25	25.51	25.11	25.44	23,215	+0.22(+0.87%)
Mar 20, 2018	25.33	25.55	25.07	25.22	24,379	-0.18(-0.72%)
Mar 19, 2018	25.11	25.51	24.96	25.40	25,204	+0.26(+1.02%)
Mar 16, 2018	25.07	25.47	25.00	25.14	100,361	+0.04(+0.15%)
Mar 15, 2018	25.22	25.36	24.74	25.11	18,213	+0.07(+0.29%)
Mar 14, 2018	25.14	25.40	25.00	25.03	18,829	-0.29(-1.15%)
Mar 13, 2018	25.51	25.51	25.09	25.33	24,720	-0.04(-0.14%)
Mar 12, 2018	25.03	25.44	24.93	25.36	18,266	+0.15(+0.58%)
Mar 09, 2018	24.96	25.29	24.56	25.22	21,429	+0.37(+1.47%)
Mar 08, 2018	24.78	24.93	24.52	24.85	18,125	+0.07(+0.30%)
Mar 07, 2018	23.97	24.93	23.97	24.78	15,226	+0.40(+1.65%)
Mar 06, 2018	24.49	24.59	23.68	24.38	18,411	+0.00(+0.00%)
Mar 05, 2018	23.94	24.52	23.43	24.38	17,079	+0.40(+1.68%)
Mar 02, 2018	23.43	24.08	23.25	23.97	21,484	+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.