Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	27.06	27.06	26.70	26.86	621,075	-0.30(-1.10%)
May 30, 2018	26.92	27.24	26.76	27.16	357,449	+0.47(+1.77%)
May 29, 2018	26.83	26.95	26.51	26.69	346,849	-0.96(-3.48%)
May 25, 2018		27.65	27.65	27.65	0	-0.17(-0.63%)
May 24, 2018	27.89	27.91	27.60	27.82	164,673	-0.12(-0.42%)
May 23, 2018	27.79	27.94	27.71	27.94	150,404	-0.46(-1.61%)
May 22, 2018	28.52	28.55	28.39	28.39	198,500	-0.10(-0.35%)
May 21, 2018	28.47	28.54	28.42	28.49	353,335	+0.28(+1.00%)
May 18, 2018	28.29	28.30	28.18	28.21	333,898	+0.05(+0.18%)
May 17, 2018	28.07	28.19	28.03	28.16	223,747	+0.06(+0.21%)
May 16, 2018	28.03	28.13	27.91	28.10	336,679	-0.09(-0.32%)
May 15, 2018	27.97	28.27	27.81	28.20	219,205	-0.01(-0.03%)
May 14, 2018	28.31	28.33	28.18	28.20	283,553	-0.15(-0.53%)
May 11, 2018	28.48	28.51	28.29	28.35	2,636,257	-0.20(-0.70%)
May 10, 2018	28.54	28.59	28.41	28.55	562,376	+0.24(+0.85%)
May 09, 2018	28.20	28.41	28.14	28.31	486,690	+0.63(+2.28%)
May 08, 2018	27.57	27.73	27.52	27.68	202,321	+0.25(+0.91%)
May 07, 2018	27.35	27.56	27.35	27.43	272,750	+0.17(+0.64%)
May 04, 2018	26.91	27.33	26.91	27.26	104,993	+0.13(+0.49%)
May 03, 2018	27.08	27.18	26.81	27.13	257,586	+0.15(+0.55%)
May 02, 2018	27.23	27.27	26.97	26.98	1,320,146	-0.06(-0.21%)
May 01, 2018	26.97	27.07	26.84	27.04	148,516	-0.19(-0.70%)
Apr 30, 2018	27.39	27.44	27.18	27.23	878,341	-0.51(-1.82%)
Apr 27, 2018	27.59	27.76	27.57	27.73	208,174	+0.07(+0.27%)
Apr 26, 2018	27.82	27.86	27.56	27.66	313,677	-0.02(-0.09%)
Apr 25, 2018	27.52	27.69	27.47	27.68	237,107	-0.26(-0.92%)
Apr 24, 2018	28.14	28.20	27.83	27.94	343,220	-0.27(-0.94%)
Apr 23, 2018	28.27	28.30	28.12	28.20	205,840	+0.03(+0.12%)
Apr 20, 2018	28.24	28.27	28.15	28.17	316,165	+0.08(+0.30%)
Apr 19, 2018	28.14	28.20	27.99	28.09	266,810	+0.10(+0.36%)
Apr 18, 2018	27.96	28.09	27.95	27.99	334,250	+0.17(+0.60%)
Apr 17, 2018	27.77	27.89	27.71	27.82	311,268	+0.36(+1.33%)
Apr 16, 2018	27.59	27.59	27.33	27.46	257,068	+0.17(+0.64%)
Apr 13, 2018	27.47	27.47	27.16	27.28	261,569	-0.01(-0.03%)
Apr 12, 2018	27.15	27.31	27.15	27.29	258,188	-0.02(-0.06%)
Apr 11, 2018	27.39	27.47	27.24	27.31	269,345	-0.36(-1.32%)
Apr 10, 2018	27.67	27.77	27.61	27.67	209,028	+0.45(+1.64%)
Apr 09, 2018	27.23	27.42	27.15	27.23	224,873	+0.18(+0.67%)
Apr 06, 2018	27.24	27.40	26.99	27.04	212,809	-0.13(-0.49%)
Apr 05, 2018	27.16	27.26	27.12	27.18	344,359	+0.15(+0.55%)
Apr 04, 2018	26.56	27.03	26.54	27.03	222,434	-0.10(-0.37%)
Apr 03, 2018	27.14	27.23	26.86	27.13	304,597	-0.22(-0.79%)
Apr 02, 2018	27.72	27.75	27.13	27.34	365,920	-0.41(-1.46%)
Mar 29, 2018		27.75	27.75	27.75	0	+0.56(+2.07%)
Mar 28, 2018	27.24	27.50	27.14	27.18	2,056,346	-0.16(-0.58%)
Mar 27, 2018	27.67	27.75	27.20	27.34	395,352	-0.35(-1.26%)
Mar 26, 2018	27.67	27.73	27.33	27.69	360,521	+0.52(+1.92%)
Mar 23, 2018	27.55	27.62	27.16	27.17	429,177	-0.13(-0.49%)
Mar 22, 2018	27.49	27.61	27.27	27.30	644,479	-0.84(-2.97%)
Mar 21, 2018	28.02	28.24	28.00	28.14	226,961	+0.02(+0.06%)
Mar 20, 2018	28.19	28.24	28.09	28.12	239,471	-0.15(-0.53%)
Mar 19, 2018	28.36	28.39	28.11	28.27	286,982	-0.30(-1.04%)
Mar 16, 2018	28.59	28.78	28.53	28.57	290,452	-0.21(-0.72%)
Mar 15, 2018	28.67	28.86	28.61	28.78	474,580	+0.07(+0.26%)
Mar 14, 2018	28.88	28.90	28.60	28.70	545,764	+0.40(+1.41%)
Mar 13, 2018	28.73	28.75	28.26	28.30	200,669	-0.27(-0.93%)
Mar 12, 2018	28.50	28.59	28.49	28.57	310,356	+0.01(+0.03%)
Mar 09, 2018	28.44	28.61	28.40	28.56	196,948	+0.28(+1.00%)
Mar 08, 2018	28.33	28.36	28.21	28.28	229,058	+0.17(+0.59%)
Mar 07, 2018		28.11	27.83	28.11	1,001,922	+0.01(+0.03%)
Mar 06, 2018	28.04	28.16	27.99	28.10	2,978,268	+0.36(+1.28%)
Mar 05, 2018	27.49	27.77	27.47	27.75	354,114	+0.20(+0.72%)
Mar 02, 2018	27.43	27.58	27.22	27.55	1,007,759	-0.21(-0.75%)

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.