Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	26.48	26.52	26.29	26.42	661,041	-0.13(-0.51%)
May 30, 2018	26.41	26.59	26.34	26.56	950,049	+0.38(+1.45%)
May 29, 2018	26.33	26.39	26.10	26.18	566,589	-0.54(-2.03%)
May 25, 2018		26.72	26.72	26.72	0	-0.14(-0.52%)
May 24, 2018	26.90	26.92	26.72	26.86	285,712	-0.12(-0.44%)
May 23, 2018	26.90	26.98	26.82	26.98	414,577	-0.24(-0.87%)
May 22, 2018	27.29	27.30	27.17	27.21	370,107	-0.02(-0.06%)
May 21, 2018	27.20	27.23	27.16	27.23	451,048	+0.17(+0.62%)
May 18, 2018	27.07	27.08	27.01	27.06	295,168	-0.08(-0.28%)
May 17, 2018	27.12	27.19	27.08	27.14	294,666	+0.02(+0.06%)
May 16, 2018	27.06	27.15	27.04	27.12	431,641	+0.05(+0.17%)
May 15, 2018	27.05	27.13	26.97	27.07	597,567	-0.18(-0.66%)
May 14, 2018	27.32	27.35	27.24	27.25	363,636	+0.04(+0.15%)
May 11, 2018	27.24	27.27	27.20	27.21	522,522	+0.06(+0.22%)
May 10, 2018	27.06	27.15	27.02	27.15	366,185	+0.19(+0.69%)
May 09, 2018	26.88	27.00	26.87	26.97	635,144	+0.09(+0.32%)
May 08, 2018	26.82	26.88	26.75	26.88	518,708	-0.00(-0.00%)
May 07, 2018	26.88	26.98	26.86	26.88	314,481	+0.01(+0.03%)
May 04, 2018	26.64	26.93	26.61	26.88	413,515	+0.08(+0.28%)
May 03, 2018	26.80	26.85	26.60	26.80	524,421	+0.06(+0.22%)
May 02, 2018	26.86	26.92	26.72	26.74	486,136	-0.03(-0.13%)
May 01, 2018	26.85	26.85	26.63	26.77	700,777	-0.08(-0.31%)
Apr 30, 2018	26.93	27.00	26.85	26.86	703,041	-0.09(-0.34%)
Apr 27, 2018	26.93	26.95	26.83	26.95	262,388	+0.03(+0.13%)
Apr 26, 2018	26.86	26.93	26.82	26.92	604,885	+0.19(+0.69%)
Apr 25, 2018	26.70	26.77	26.61	26.73	293,207	-0.06(-0.22%)
Apr 24, 2018	26.96	26.97	26.72	26.79	263,004	-0.08(-0.31%)
Apr 23, 2018	26.93	26.95	26.84	26.88	306,319	-0.06(-0.22%)
Apr 20, 2018	26.97	26.98	26.88	26.93	456,096	-0.13(-0.47%)
Apr 19, 2018	27.16	27.18	26.99	27.06	272,297	-0.12(-0.43%)
Apr 18, 2018	27.13	27.19	27.11	27.18	350,017	+0.14(+0.53%)
Apr 17, 2018	26.93	27.06	26.91	27.04	342,908	+0.18(+0.66%)
Apr 16, 2018	26.92	26.92	26.82	26.86	337,385	+0.02(+0.08%)
Apr 13, 2018	26.93	26.93	26.77	26.84	342,044	+0.00(+0.02%)
Apr 12, 2018	26.77	26.86	26.73	26.83	293,883	+0.12(+0.44%)
Apr 11, 2018	26.76	26.87	26.72	26.72	491,457	-0.14(-0.53%)
Apr 10, 2018	26.82	26.88	26.76	26.86	1,119,697	+0.29(+1.08%)
Apr 09, 2018	26.61	26.73	26.50	26.57	398,152	+0.23(+0.86%)
Apr 06, 2018	26.51	26.59	26.27	26.34	481,368	-0.22(-0.82%)
Apr 05, 2018	26.50	26.61	26.48	26.56	328,632	+0.17(+0.64%)
Apr 04, 2018	25.97	26.39	25.97	26.39	688,012	+0.08(+0.29%)
Apr 03, 2018	26.28	26.33	26.14	26.32	863,785	+0.18(+0.68%)
Apr 02, 2018	26.43	26.45	25.96	26.14	754,414	-0.35(-1.30%)
Mar 29, 2018		26.49	26.49	26.49	0	+0.28(+1.06%)
Mar 28, 2018	26.22	26.39	26.13	26.21	382,933	+0.13(+0.48%)
Mar 27, 2018	26.39	26.44	26.01	26.08	552,484	-0.22(-0.83%)
Mar 26, 2018	26.24	26.30	25.97	26.30	488,584	+0.47(+1.83%)
Mar 23, 2018	26.22	26.27	25.83	25.83	701,721	-0.32(-1.22%)
Mar 22, 2018	26.38	26.41	26.13	26.15	1,253,576	-0.51(-1.90%)
Mar 21, 2018	26.53	26.76	26.51	26.66	462,253	+0.10(+0.38%)
Mar 20, 2018	26.56	26.61	26.50	26.56	407,101	+0.00(+0.00%)
Mar 19, 2018	26.67	26.67	26.43	26.56	400,186	-0.21(-0.79%)
Mar 16, 2018	26.76	26.83	26.73	26.77	302,541	-0.03(-0.13%)
Mar 15, 2018	26.82	26.92	26.76	26.80	306,052	-0.02(-0.06%)
Mar 14, 2018	26.94	26.97	26.75	26.82	287,878	+0.09(+0.35%)
Mar 13, 2018	27.02	27.03	26.70	26.72	502,102	-0.19(-0.72%)
Mar 12, 2018	26.91	26.95	26.85	26.92	245,537	+0.06(+0.22%)
Mar 09, 2018	26.76	26.88	26.70	26.86	944,837	+0.18(+0.66%)
Mar 08, 2018	26.71	26.74	26.60	26.68	237,852	+0.05(+0.21%)
Mar 07, 2018		26.65	26.45	26.63	378,462	-0.01(-0.05%)
Mar 06, 2018	26.74	26.74	26.58	26.64	471,029	+0.18(+0.67%)
Mar 05, 2018	26.13	26.47	26.12	26.46	420,913	+0.13(+0.48%)
Mar 02, 2018	26.11	26.34	26.00	26.34	668,195	+0.10(+0.37%)

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.