Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	27.12	27.31	27.09	27.27	2,239,765	+0.20(+0.75%)
May 30, 2018	27.28	27.30	27.02	27.07	2,289,086	-0.37(-1.35%)
May 29, 2018	27.31	27.57	27.23	27.44	2,620,569	+0.31(+1.16%)
May 25, 2018		27.13	27.13	27.13	0	+0.07(+0.27%)
May 24, 2018	27.04	27.25	27.01	27.05	2,040,246	+0.06(+0.24%)
May 23, 2018	27.21	27.23	26.99	26.99	3,083,830	-0.08(-0.31%)
May 22, 2018	26.93	27.10	26.90	27.07	1,700,640	+0.07(+0.27%)
May 21, 2018	27.02	27.06	26.92	27.00	2,623,602	-0.18(-0.68%)
May 18, 2018	27.15	27.23	27.12	27.18	1,065,838	+0.06(+0.24%)
May 17, 2018	27.12	27.20	27.00	27.12	2,007,140	+0.02(+0.07%)
May 16, 2018	27.21	27.21	27.04	27.10	1,182,589	-0.10(-0.37%)
May 15, 2018	27.15	27.30	27.15	27.20	4,412,909	+0.18(+0.68%)
May 14, 2018	26.98	27.07	26.90	27.02	2,615,167	-0.03(-0.10%)
May 11, 2018	27.10	27.15	27.00	27.04	2,663,327	-0.06(-0.24%)
May 10, 2018	27.27	27.28	27.07	27.11	2,839,577	-0.24(-0.88%)
May 09, 2018	27.54	27.61	27.32	27.35	3,364,290	-0.28(-1.00%)
May 08, 2018	27.66	27.80	27.59	27.63	2,140,144	+0.00(+0.00%)
May 07, 2018	27.62	27.70	27.51	27.63	2,345,775	-0.08(-0.30%)
May 04, 2018	28.20	28.23	27.63	27.71	3,310,208	-0.35(-1.25%)
May 03, 2018	28.11	28.45	28.00	28.06	3,745,235	+0.06(+0.23%)
May 02, 2018	27.85	28.05	27.75	27.99	3,183,458	+0.18(+0.66%)
May 01, 2018	27.92	28.11	27.80	27.81	2,378,076	-0.07(-0.27%)
Apr 30, 2018	27.58	27.88	27.51	27.88	2,262,496	+0.23(+0.83%)
Apr 27, 2018	27.60	27.76	27.56	27.65	3,013,959	-0.03(-0.10%)
Apr 26, 2018	27.84	27.88	27.57	27.68	3,160,633	-0.28(-0.99%)
Apr 25, 2018	28.03	28.24	27.89	27.96	5,168,893	-0.05(-0.16%)
Apr 24, 2018	27.52	28.19	27.50	28.00	5,665,732	+0.36(+1.30%)
Apr 23, 2018	27.56	27.76	27.51	27.64	3,006,284	+0.01(+0.03%)
Apr 20, 2018	27.40	27.74	27.39	27.63	3,336,261	+0.23(+0.84%)
Apr 19, 2018	27.32	27.51	27.30	27.40	4,151,711	+0.17(+0.61%)
Apr 18, 2018	27.21	27.29	27.15	27.24	2,357,603	-0.02(-0.07%)
Apr 17, 2018	27.35	27.41	27.19	27.26	3,873,582	-0.30(-1.07%)
Apr 16, 2018	27.59	27.69	27.47	27.55	3,689,615	-0.24(-0.86%)
Apr 13, 2018	27.54	27.90	27.53	27.79	5,557,881	+0.09(+0.33%)
Apr 12, 2018	27.77	27.78	27.58	27.70	5,142,012	-0.23(-0.83%)
Apr 11, 2018	27.95	27.96	27.73	27.93	3,809,972	+0.16(+0.57%)
Apr 10, 2018	27.87	28.01	27.67	27.77	8,719,081	-0.45(-1.60%)
Apr 09, 2018	28.17	28.27	27.80	28.23	6,607,968	-0.14(-0.49%)
Apr 06, 2018	27.98	28.54	27.80	28.36	7,293,309	+0.64(+2.30%)
Apr 05, 2018	27.75	27.88	27.63	27.73	5,179,556	-0.19(-0.69%)
Apr 04, 2018	28.69	28.71	27.86	27.92	9,365,467	-0.33(-1.18%)
Apr 03, 2018	28.45	28.69	28.20	28.25	7,371,303	-0.36(-1.26%)
Apr 02, 2018	28.08	28.92	28.01	28.61	10,637,049	+0.64(+2.28%)
Mar 29, 2018		27.98	27.98	27.98	0	-0.40(-1.40%)
Mar 28, 2018	28.28	28.51	28.07	28.37	10,027,391	+0.08(+0.29%)
Mar 27, 2018	27.69	28.47	27.63	28.29	9,266,424	+0.50(+1.79%)
Mar 26, 2018	28.13	28.43	27.76	27.79	9,139,024	-0.78(-2.71%)
Mar 23, 2018	27.93	28.60	27.84	28.57	12,513,282	+0.58(+2.08%)
Mar 22, 2018	27.56	28.01	27.46	27.99	7,044,931	+0.70(+2.57%)
Mar 21, 2018	27.25	27.32	27.02	27.28	2,965,102	+0.04(+0.16%)
Mar 20, 2018	27.25	27.31	27.17	27.24	3,273,492	-0.06(-0.20%)
Mar 19, 2018	27.01	27.46	27.01	27.29	4,999,878	+0.38(+1.40%)
Mar 16, 2018	26.89	26.92	26.80	26.92	2,651,373	-0.03(-0.10%)
Mar 15, 2018	26.86	27.00	26.79	26.94	2,741,717	+0.03(+0.10%)
Mar 14, 2018	26.67	26.96	26.64	26.92	4,415,520	+0.14(+0.52%)
Mar 13, 2018	26.46	26.83	26.42	26.78	3,536,127	+0.18(+0.66%)
Mar 12, 2018	26.53	26.64	26.46	26.60	3,109,816	+0.02(+0.07%)
Mar 09, 2018	26.87	26.91	26.57	26.58	6,708,193	-0.45(-1.67%)
Mar 08, 2018	27.08	27.19	27.02	27.04	3,394,518	-0.13(-0.48%)
Mar 07, 2018		27.41	27.12	27.17	3,141,854	+0.02(+0.07%)
Mar 06, 2018	27.10	27.32	27.09	27.15	4,299,647	-0.08(-0.30%)
Mar 05, 2018	27.67	27.68	27.14	27.23	5,328,365	-0.30(-1.07%)
Mar 02, 2018	27.88	27.97	27.47	27.53	9,250,278	-0.15(-0.53%)

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.