Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	28.07	28.26	27.98	28.04	1,569,179	-0.15(-0.53%)
May 30, 2018	27.70	28.24	27.64	28.19	408,172	+0.85(+3.12%)
May 29, 2018	27.26	27.50	27.19	27.34	1,064,856	-0.26(-0.95%)
May 25, 2018		27.60	27.60	27.60	0	-0.73(-2.59%)
May 24, 2018	28.51	28.51	28.19	28.33	191,919	-0.44(-1.53%)
May 23, 2018	28.75	28.83	28.51	28.78	1,058,467	-0.36(-1.23%)
May 22, 2018	29.40	29.55	29.08	29.13	434,556	-0.34(-1.14%)
May 21, 2018	29.40	29.47	29.28	29.47	228,699	+0.26(+0.90%)
May 18, 2018	29.35	29.38	29.18	29.21	252,183	-0.15(-0.51%)
May 17, 2018	29.15	29.46	29.09	29.36	525,003	+0.31(+1.06%)
May 16, 2018	29.02	29.05	28.86	29.05	137,411	+0.05(+0.18%)
May 15, 2018	28.93	29.04	28.82	29.00	306,854	-0.02(-0.08%)
May 14, 2018	28.92	29.10	28.92	29.02	1,269,308	+0.25(+0.86%)
May 11, 2018	28.81	28.93	28.73	28.78	1,447,546	+0.05(+0.18%)
May 10, 2018	28.63	28.78	28.49	28.72	8,603,186	+0.28(+0.97%)
May 09, 2018	28.18	28.62	28.18	28.45	2,025,421	+0.61(+2.18%)
May 08, 2018	27.72	27.86	27.36	27.84	505,210	+0.04(+0.13%)
May 07, 2018	27.95	28.24	27.78	27.80	296,879	+0.03(+0.11%)
May 04, 2018	27.50	27.83	27.44	27.77	248,065	+0.18(+0.65%)
May 03, 2018	27.55	27.65	27.32	27.59	104,696	-0.01(-0.03%)
May 02, 2018	27.51	27.82	27.51	27.60	504,085	+0.02(+0.05%)
May 01, 2018	27.62	27.65	27.31	27.59	543,255	-0.13(-0.46%)
Apr 30, 2018	27.65	27.90	27.53	27.71	458,919	+0.00(+0.00%)
Apr 27, 2018	27.70	27.81	27.59	27.71	373,260	-0.16(-0.56%)
Apr 26, 2018	27.68	27.89	27.65	27.87	161,173	+0.27(+0.98%)
Apr 25, 2018	27.41	27.63	27.26	27.60	166,790	+0.10(+0.38%)
Apr 24, 2018	27.79	27.91	27.39	27.50	230,153	-0.16(-0.60%)
Apr 23, 2018	27.49	27.69	27.38	27.66	201,606	+0.08(+0.30%)
Apr 20, 2018	27.61	27.67	27.41	27.58	226,391	-0.13(-0.46%)
Apr 19, 2018	27.75	27.94	27.61	27.71	336,977	+0.04(+0.16%)
Apr 18, 2018	27.51	27.84	27.51	27.66	818,931	+0.40(+1.48%)
Apr 17, 2018	27.14	27.31	27.03	27.26	285,196	+0.16(+0.61%)
Apr 16, 2018	27.00	27.20	26.86	27.09	1,522,102	+0.15(+0.56%)
Apr 13, 2018	26.77	27.06	26.77	26.94	2,101,864	+0.15(+0.56%)
Apr 12, 2018	26.82	26.91	26.70	26.79	1,490,434	+0.03(+0.11%)
Apr 11, 2018	26.52	26.85	26.52	26.76	632,938	+0.24(+0.90%)
Apr 10, 2018	26.19	26.70	26.17	26.52	307,844	+0.71(+2.75%)
Apr 09, 2018	25.88	26.05	25.75	25.81	402,986	+0.09(+0.35%)
Apr 06, 2018	25.93	26.08	25.47	25.72	161,427	-0.31(-1.21%)
Apr 05, 2018	25.63	26.13	25.63	26.04	151,113	+0.52(+2.02%)
Apr 04, 2018	25.11	25.57	25.01	25.52	541,376	+0.10(+0.41%)
Apr 03, 2018	25.15	25.44	24.94	25.42	330,292	+0.49(+1.95%)
Apr 02, 2018	25.30	25.34	24.65	24.93	105,289	-0.49(-1.94%)
Mar 29, 2018		25.42	25.42	25.42	0	+0.49(+1.98%)
Mar 28, 2018	25.26	25.30	24.93	24.93	95,314	-0.34(-1.33%)
Mar 27, 2018	25.58	25.68	25.20	25.27	179,052	-0.23(-0.91%)
Mar 26, 2018	25.39	25.54	25.10	25.50	850,881	+0.50(+2.01%)
Mar 23, 2018	25.26	25.45	24.96	25.00	271,456	-0.15(-0.59%)
Mar 22, 2018	25.40	25.45	25.11	25.15	107,417	-0.50(-1.95%)
Mar 21, 2018	25.12	25.78	25.10	25.65	62,636	+0.66(+2.63%)
Mar 20, 2018	24.94	25.15	24.94	24.99	103,615	+0.15(+0.60%)
Mar 19, 2018	25.12	25.12	24.74	24.84	80,584	-0.37(-1.45%)
Mar 16, 2018	25.00	25.30	25.00	25.21	175,125	+0.22(+0.90%)
Mar 15, 2018	25.17	25.25	24.85	24.98	98,813	-0.17(-0.68%)
Mar 14, 2018	25.38	25.38	25.11	25.15	83,426	-0.07(-0.30%)
Mar 13, 2018	25.51	25.63	25.19	25.23	144,612	-0.21(-0.82%)
Mar 12, 2018	25.43	25.56	25.32	25.44	198,706	+0.05(+0.21%)
Mar 09, 2018	25.19	25.42	25.19	25.39	63,365	+0.35(+1.40%)
Mar 08, 2018	25.12	25.17	24.89	25.03	461,641	-0.06(-0.24%)
Mar 07, 2018			24.87	25.09	168,732	-0.22(-0.86%)
Mar 06, 2018	25.41	25.51	25.20	25.31	463,983	+0.15(+0.59%)
Mar 05, 2018	24.82	25.22	24.82	25.16	479,236	+0.19(+0.75%)
Mar 02, 2018	24.71	25.01	24.59	24.97	668,230	+0.04(+0.18%)

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.