Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	28.07	28.25	27.98	28.04	1,569,589	-0.15(-0.53%)
May 30, 2018	27.69	28.23	27.63	28.18	408,279	+0.85(+3.12%)
May 29, 2018	27.25	27.49	27.18	27.33	1,065,134	-0.26(-0.95%)
May 25, 2018		27.59	27.59	27.59	0	-0.73(-2.59%)
May 24, 2018	28.50	28.50	28.18	28.33	191,969	-0.44(-1.53%)
May 23, 2018	28.74	28.82	28.51	28.77	1,058,743	-0.36(-1.23%)
May 22, 2018	29.39	29.55	29.07	29.13	434,669	-0.34(-1.14%)
May 21, 2018	29.40	29.46	29.28	29.46	228,759	+0.26(+0.90%)
May 18, 2018	29.34	29.37	29.17	29.20	252,249	-0.15(-0.51%)
May 17, 2018	29.14	29.45	29.08	29.35	525,140	+0.31(+1.06%)
May 16, 2018	29.01	29.05	28.86	29.05	137,446	+0.05(+0.18%)
May 15, 2018	28.92	29.03	28.81	28.99	306,934	-0.02(-0.08%)
May 14, 2018	28.91	29.09	28.91	29.02	1,269,639	+0.25(+0.86%)
May 11, 2018	28.80	28.92	28.72	28.77	1,447,924	+0.05(+0.18%)
May 10, 2018	28.62	28.77	28.49	28.72	8,605,429	+0.28(+0.97%)
May 09, 2018	28.18	28.61	28.18	28.44	2,025,949	+0.61(+2.18%)
May 08, 2018	27.71	27.86	27.35	27.83	505,342	+0.04(+0.13%)
May 07, 2018	27.95	28.24	27.77	27.80	296,956	+0.03(+0.11%)
May 04, 2018	27.50	27.83	27.43	27.77	248,130	+0.18(+0.65%)
May 03, 2018	27.54	27.65	27.31	27.59	104,723	-0.01(-0.03%)
May 02, 2018	27.50	27.81	27.50	27.59	504,216	+0.01(+0.05%)
May 01, 2018	27.62	27.65	27.30	27.58	543,397	-0.13(-0.46%)
Apr 30, 2018	27.64	27.90	27.52	27.71	459,039	+0.00(+0.00%)
Apr 27, 2018	27.69	27.80	27.59	27.71	373,358	-0.16(-0.56%)
Apr 26, 2018	27.68	27.88	27.64	27.86	161,215	+0.27(+0.98%)
Apr 25, 2018	27.40	27.62	27.26	27.59	166,834	+0.10(+0.38%)
Apr 24, 2018	27.78	27.90	27.39	27.49	230,213	-0.16(-0.60%)
Apr 23, 2018	27.48	27.68	27.37	27.65	201,658	+0.08(+0.30%)
Apr 20, 2018	27.60	27.66	27.41	27.57	226,450	-0.13(-0.46%)
Apr 19, 2018	27.74	27.93	27.60	27.70	337,065	+0.04(+0.16%)
Apr 18, 2018	27.50	27.83	27.50	27.65	819,145	+0.40(+1.48%)
Apr 17, 2018	27.14	27.30	27.03	27.25	285,270	+0.16(+0.61%)
Apr 16, 2018	26.99	27.20	26.85	27.09	1,522,499	+0.15(+0.56%)
Apr 13, 2018	26.76	27.06	26.76	26.94	2,102,412	+0.15(+0.56%)
Apr 12, 2018	26.82	26.91	26.69	26.79	1,490,823	+0.03(+0.11%)
Apr 11, 2018	26.52	26.85	26.51	26.76	633,103	+0.24(+0.90%)
Apr 10, 2018	26.18	26.70	26.16	26.52	307,924	+0.71(+2.75%)
Apr 09, 2018	25.87	26.05	25.74	25.81	403,092	+0.09(+0.35%)
Apr 06, 2018	25.93	26.08	25.46	25.72	161,469	-0.31(-1.21%)
Apr 05, 2018	25.62	26.12	25.62	26.03	151,152	+0.52(+2.02%)
Apr 04, 2018	25.10	25.57	25.01	25.51	541,517	+0.10(+0.41%)
Apr 03, 2018	25.15	25.43	24.93	25.41	330,378	+0.49(+1.95%)
Apr 02, 2018	25.30	25.34	24.64	24.92	105,317	-0.49(-1.94%)
Mar 29, 2018		25.42	25.42	25.42	0	+0.49(+1.98%)
Mar 28, 2018	25.25	25.29	24.92	24.92	95,338	-0.34(-1.33%)
Mar 27, 2018	25.57	25.67	25.19	25.26	179,098	-0.23(-0.91%)
Mar 26, 2018	25.39	25.53	25.10	25.49	851,103	+0.50(+2.01%)
Mar 23, 2018	25.25	25.45	24.95	24.99	271,527	-0.15(-0.60%)
Mar 22, 2018	25.39	25.45	25.11	25.14	107,445	-0.50(-1.95%)
Mar 21, 2018	25.12	25.77	25.09	25.64	62,653	+0.66(+2.63%)
Mar 20, 2018	24.93	25.14	24.93	24.98	103,642	+0.15(+0.60%)
Mar 19, 2018	25.11	25.11	24.74	24.83	80,605	-0.37(-1.45%)
Mar 16, 2018	24.99	25.29	24.99	25.20	175,171	+0.22(+0.90%)
Mar 15, 2018	25.16	25.25	24.84	24.98	98,838	-0.17(-0.68%)
Mar 14, 2018	25.37	25.37	25.11	25.15	83,448	-0.07(-0.30%)
Mar 13, 2018	25.50	25.63	25.19	25.22	144,650	-0.21(-0.82%)
Mar 12, 2018	25.42	25.55	25.31	25.43	198,757	+0.05(+0.21%)
Mar 09, 2018	25.19	25.41	25.19	25.38	63,381	+0.35(+1.40%)
Mar 08, 2018	25.11	25.17	24.89	25.03	461,761	-0.06(-0.24%)
Mar 07, 2018			24.86	25.09	168,776	-0.22(-0.86%)
Mar 06, 2018	25.40	25.50	25.19	25.30	464,104	+0.15(+0.59%)
Mar 05, 2018	24.81	25.22	24.81	25.16	479,361	+0.19(+0.75%)
Mar 02, 2018	24.71	25.01	24.58	24.97	668,404	+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.