Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	28.26	28.41	27.69	27.76	191,890	-0.50(-1.76%)
May 30, 2018	27.81	28.37	27.70	28.26	310,337	+0.69(+2.49%)
May 29, 2018	27.03	27.66	26.94	27.57	269,310	+0.33(+1.21%)
May 25, 2018		27.24	27.24	27.24	0	-0.06(-0.24%)
May 24, 2018	27.27	27.41	27.10	27.31	106,678	+0.02(+0.07%)
May 23, 2018	27.40	27.50	27.20	27.29	135,350	-0.21(-0.77%)
May 22, 2018	27.89	28.17	27.49	27.50	172,464	-0.28(-1.02%)
May 21, 2018	27.66	27.80	27.46	27.78	174,350	+0.35(+1.27%)
May 18, 2018	27.38	27.59	27.21	27.44	620,573	-0.02(-0.07%)
May 17, 2018	27.12	27.56	27.12	27.45	219,108	+0.34(+1.25%)
May 16, 2018	26.95	27.26	26.71	27.11	328,781	+0.28(+1.06%)
May 15, 2018	26.49	27.11	26.49	26.83	219,080	+0.19(+0.72%)
May 14, 2018	26.65	26.94	26.62	26.64	265,214	+0.04(+0.14%)
May 11, 2018	26.77	27.03	26.43	26.60	157,445	-0.10(-0.38%)
May 10, 2018	26.81	27.00	26.54	26.70	181,395	-0.07(-0.27%)
May 09, 2018	26.75	26.87	26.47	26.78	314,311	+0.18(+0.69%)
May 08, 2018	26.15	26.68	26.15	26.59	383,557	+0.49(+1.90%)
May 07, 2018	25.69	26.23	25.57	26.10	129,321	+0.49(+1.93%)
May 04, 2018	25.26	25.72	25.26	25.60	196,460	+0.22(+0.87%)
May 03, 2018	25.34	25.55	25.12	25.38	192,712	-0.03(-0.11%)
May 02, 2018	24.93	25.47	24.93	25.41	223,329	+0.54(+2.17%)
May 01, 2018	24.82	25.44	24.15	24.87	322,440	-0.04(-0.15%)
Apr 30, 2018	25.37	25.64	24.91	24.91	281,413	-0.33(-1.31%)
Apr 27, 2018	25.05	25.35	24.91	25.24	259,853	+0.21(+0.84%)
Apr 26, 2018	25.04	25.14	24.81	25.03	216,146	-0.02(-0.07%)
Apr 25, 2018	25.16	25.36	24.77	25.04	335,131	-0.21(-0.83%)
Apr 24, 2018	25.03	25.80	24.67	25.25	448,421	+0.23(+0.92%)
Apr 23, 2018	25.08	25.30	24.88	25.03	279,337	+0.01(+0.04%)
Apr 20, 2018	24.93	25.11	24.86	25.02	788,738	+0.04(+0.15%)
Apr 19, 2018	24.92	25.03	24.65	24.98	282,981	+0.03(+0.11%)
Apr 18, 2018	25.02	25.36	24.82	24.95	334,004	+0.06(+0.26%)
Apr 17, 2018	24.60	25.09	24.41	24.89	388,776	+0.49(+1.99%)
Apr 16, 2018	24.69	24.69	24.15	24.40	295,080	-0.07(-0.30%)
Apr 13, 2018	24.59	24.70	24.38	24.48	114,228	+0.02(+0.07%)
Apr 12, 2018	24.46	24.57	24.22	24.46	108,954	+0.16(+0.64%)
Apr 11, 2018	24.01	24.32	23.99	24.30	163,297	+0.11(+0.45%)
Apr 10, 2018	24.31	24.53	24.03	24.19	249,503	+0.24(+0.99%)
Apr 09, 2018	24.10	24.30	23.83	23.95	223,538	+0.03(+0.11%)
Apr 06, 2018	24.17	24.48	23.62	23.93	222,671	-0.46(-1.88%)
Apr 05, 2018	24.33	24.59	24.17	24.38	204,998	+0.27(+1.14%)
Apr 04, 2018	23.50	24.18	23.50	24.11	152,578	+0.19(+0.80%)
Apr 03, 2018	23.55	24.01	23.33	23.92	252,087	+0.60(+2.59%)
Apr 02, 2018	23.84	23.99	23.15	23.31	260,792	-0.66(-2.75%)
Mar 29, 2018		23.97	23.97	23.97	0	+0.29(+1.24%)
Mar 28, 2018	23.71	23.85	23.50	23.68	198,358	-0.03(-0.12%)
Mar 27, 2018	24.10	24.12	23.61	23.71	278,359	-0.40(-1.67%)
Mar 26, 2018	23.99	24.11	23.41	24.11	321,948	+0.56(+2.37%)
Mar 23, 2018	24.23	24.31	23.55	23.55	305,988	-0.57(-2.36%)
Mar 22, 2018	24.76	24.90	24.12	24.12	239,665	-0.93(-3.70%)
Mar 21, 2018	24.87	25.27	24.79	25.04	128,115	+0.19(+0.77%)
Mar 20, 2018	25.14	25.34	24.78	24.85	137,798	-0.26(-1.02%)
Mar 19, 2018	25.76	25.76	24.59	25.11	313,431	-0.78(-3.01%)
Mar 16, 2018	25.66	26.17	25.56	25.89	1,104,517	+0.25(+0.96%)
Mar 15, 2018	25.50	25.71	25.43	25.64	333,088	+0.16(+0.61%)
Mar 14, 2018	25.85	25.85	25.35	25.48	353,605	-0.20(-0.78%)
Mar 13, 2018	25.86	25.86	25.54	25.68	491,300	-0.04(-0.14%)
Mar 12, 2018	25.43	25.96	25.38	25.72	335,835	+0.45(+1.77%)
Mar 09, 2018	24.65	25.31	24.61	25.27	335,171	+0.85(+3.48%)
Mar 08, 2018	24.63	24.84	24.24	24.42	261,112	-0.20(-0.82%)
Mar 07, 2018			24.34	24.63	421,882	-0.20(-0.81%)
Mar 06, 2018	24.53	24.91	24.05	24.83	235,483	+0.44(+1.80%)
Mar 05, 2018	24.02	24.55	23.90	24.39	243,566	+0.21(+0.87%)
Mar 02, 2018	23.68	24.26	23.28	24.18	306,350	+0.30(+1.26%)

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.