Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	28.09	28.17	27.83	27.94	15,709	-0.22(-0.80%)
May 30, 2018	27.98	28.46	27.91	28.17	31,682	+0.56(+2.02%)
May 29, 2018	27.80	27.98	27.35	27.61	39,103	-0.37(-1.33%)
May 25, 2018		27.98	27.98	27.98	0	-0.19(-0.66%)
May 24, 2018	27.86	28.20	27.80	28.17	23,054	+0.22(+0.80%)
May 23, 2018	28.06	28.13	27.80	27.94	14,625	-0.11(-0.40%)
May 22, 2018	27.87	28.20	27.80	28.06	15,719	+0.15(+0.53%)
May 21, 2018	27.91	28.09	27.68	27.91	17,575	-0.04(-0.13%)
May 18, 2018	28.13	28.13	27.68	27.94	25,419	-0.04(-0.13%)
May 17, 2018	27.57	27.98	27.57	27.98	13,066	+0.33(+1.21%)
May 16, 2018	27.20	27.91	27.09	27.65	18,291	+0.56(+2.05%)
May 15, 2018	26.83	27.39	26.83	27.09	14,251	+0.04(+0.14%)
May 14, 2018	27.35	27.57	26.65	27.05	16,259	-0.19(-0.68%)
May 11, 2018	27.68	27.80	27.16	27.24	17,847	-0.48(-1.74%)
May 10, 2018	27.50	27.80	27.22	27.72	16,147	+0.30(+1.08%)
May 09, 2018	27.13	27.54	27.13	27.42	16,045	+0.02(+0.07%)
May 08, 2018	26.98	27.50	26.98	27.41	20,562	+0.39(+1.44%)
May 07, 2018	26.83	27.09	26.72	27.02	12,695	+0.22(+0.83%)
May 04, 2018	26.46	26.94	26.46	26.79	9,374	+0.22(+0.84%)
May 03, 2018	26.57	26.72	26.42	26.57	8,740	-0.15(-0.56%)
May 02, 2018	26.16	26.98	26.16	26.72	13,377	+0.15(+0.56%)
May 01, 2018	26.16	26.57	25.94	26.57	10,754	+0.30(+1.13%)
Apr 30, 2018	26.65	26.72	26.20	26.27	18,494	-0.30(-1.12%)
Apr 27, 2018	26.76	26.94	26.39	26.57	11,368	-0.07(-0.28%)
Apr 26, 2018	26.94	27.13	26.61	26.65	25,562	-0.26(-0.97%)
Apr 25, 2018	26.83	27.09	26.72	26.91	21,972	+0.04(+0.14%)
Apr 24, 2018	26.31	27.02	26.31	26.87	34,170	+0.63(+2.40%)
Apr 23, 2018	26.01	26.46	25.75	26.24	25,621	+0.45(+1.73%)
Apr 20, 2018	25.46	26.13	25.46	25.79	26,143	-0.19(-0.71%)
Apr 19, 2018	25.79	26.09	25.79	25.98	9,764	+0.22(+0.86%)
Apr 18, 2018	25.98	26.09	25.64	25.75	17,729	-0.19(-0.72%)
Apr 17, 2018	25.79	25.98	25.42	25.94	21,970	+0.26(+1.01%)
Apr 16, 2018	25.38	25.87	25.35	25.68	18,266	+0.33(+1.32%)
Apr 13, 2018	25.42	25.42	25.31	25.35	14,319	+0.00(+0.00%)
Apr 12, 2018	25.46	25.61	25.27	25.35	12,026	+0.00(+0.00%)
Apr 11, 2018	25.27	25.38	25.12	25.35	17,377	-0.07(-0.29%)
Apr 10, 2018	25.09	25.57	24.86	25.42	30,958	+0.63(+2.54%)
Apr 09, 2018	24.90	25.31	24.72	24.79	17,807	-0.07(-0.30%)
Apr 06, 2018	25.31	25.42	24.64	24.86	20,599	-0.56(-2.19%)
Apr 05, 2018	24.75	25.53	24.75	25.42	13,911	+0.15(+0.59%)
Apr 04, 2018	24.46	25.53	24.46	25.27	20,313	+0.67(+2.71%)
Apr 03, 2018	24.83	25.16	24.38	24.60	38,740	-0.19(-0.75%)
Apr 02, 2018	25.09	25.09	24.49	24.79	31,790	-0.41(-1.62%)
Mar 29, 2018		25.20	25.20	25.20	0	-0.19(-0.73%)
Mar 28, 2018	25.01	25.57	25.01	25.38	13,677	+0.45(+1.79%)
Mar 27, 2018	25.24	25.46	24.75	24.94	21,633	-0.26(-1.03%)
Mar 26, 2018	24.94	25.24	24.60	25.20	24,700	+0.63(+2.57%)
Mar 23, 2018	25.24	25.40	24.53	24.57	41,087	-0.67(-2.65%)
Mar 22, 2018	25.57	25.83	25.16	25.24	37,552	-0.59(-2.30%)
Mar 21, 2018	25.64	25.90	25.50	25.83	22,862	+0.22(+0.87%)
Mar 20, 2018	25.72	25.94	25.46	25.61	24,009	-0.19(-0.72%)
Mar 19, 2018	25.50	25.90	25.35	25.79	24,821	+0.26(+1.02%)
Mar 16, 2018	25.46	25.87	25.38	25.53	98,836	+0.04(+0.15%)
Mar 15, 2018	25.61	25.75	25.12	25.50	17,936	+0.07(+0.29%)
Mar 14, 2018	25.53	25.79	25.38	25.42	18,543	-0.30(-1.15%)
Mar 13, 2018	25.90	25.90	25.48	25.72	24,344	-0.04(-0.14%)
Mar 12, 2018	25.42	25.83	25.31	25.75	17,989	+0.15(+0.58%)
Mar 09, 2018	25.35	25.68	24.94	25.61	21,104	+0.37(+1.47%)
Mar 08, 2018	25.16	25.31	24.90	25.24	17,850	+0.07(+0.29%)
Mar 07, 2018	24.34	25.31	24.34	25.16	14,995	+0.41(+1.65%)
Mar 06, 2018	24.86	24.97	24.05	24.75	18,132	+0.00(+0.00%)
Mar 05, 2018	24.31	24.90	23.79	24.75	16,819	+0.41(+1.68%)
Mar 02, 2018	23.79	24.46	23.61	24.34	21,158	+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.