Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	29.62	29.75	29.30	29.46	360,864	-0.12(-0.41%)
May 30, 2018	29.03	29.83	29.03	29.59	492,443	+0.61(+2.09%)
May 29, 2018	29.31	29.31	28.87	28.98	344,865	-0.35(-1.21%)
May 25, 2018		29.34	29.34	29.34	0	+0.14(+0.47%)
May 24, 2018	28.49	29.25	28.49	29.20	410,725	+0.64(+2.23%)
May 23, 2018	28.34	28.66	28.33	28.56	372,605	+0.15(+0.55%)
May 22, 2018	28.61	28.71	28.37	28.41	406,866	+0.05(+0.18%)
May 21, 2018	28.25	28.43	28.25	28.35	353,430	+0.30(+1.07%)
May 18, 2018	28.11	28.17	27.98	28.05	571,518	-0.13(-0.46%)
May 17, 2018	28.47	28.66	28.18	28.18	338,301	-0.25(-0.88%)
May 16, 2018	28.28	28.60	28.23	28.43	333,125	+0.08(+0.27%)
May 15, 2018	28.26	28.63	28.09	28.35	579,035	-0.05(-0.18%)
May 14, 2018	28.83	29.09	28.35	28.41	291,795	-0.15(-0.51%)
May 11, 2018	28.66	28.72	27.45	28.55	927,946	-0.72(-2.47%)
May 10, 2018	29.17	29.62	28.98	29.27	795,329	+0.20(+0.68%)
May 09, 2018	29.14	29.19	28.72	29.08	435,689	+0.09(+0.30%)
May 08, 2018	28.82	29.21	28.46	28.99	532,232	+0.22(+0.78%)
May 07, 2018	28.69	28.95	28.56	28.77	278,686	+0.00(+0.00%)
May 04, 2018	28.27	28.90	28.17	28.77	223,715	+0.48(+1.70%)
May 03, 2018	28.21	28.41	27.98	28.29	259,107	+0.03(+0.12%)
May 02, 2018	28.21	28.49	28.07	28.25	292,900	+0.05(+0.18%)
May 01, 2018	28.03	28.31	27.72	28.20	381,255	+0.04(+0.15%)
Apr 30, 2018	28.48	28.89	28.12	28.16	459,812	-0.21(-0.76%)
Apr 27, 2018	28.01	28.43	27.98	28.37	275,668	+0.34(+1.20%)
Apr 26, 2018	28.11	28.11	27.69	28.04	251,539	+0.04(+0.15%)
Apr 25, 2018	28.23	28.23	27.76	27.99	395,908	-0.26(-0.91%)
Apr 24, 2018	28.60	28.73	28.08	28.25	305,654	-0.16(-0.58%)
Apr 23, 2018	28.11	28.44	27.87	28.41	402,110	+0.37(+1.32%)
Apr 20, 2018	28.23	28.33	27.93	28.04	268,214	-0.31(-1.09%)
Apr 19, 2018	28.66	28.75	28.03	28.35	440,471	-0.44(-1.52%)
Apr 18, 2018	28.71	28.97	28.60	28.79	387,240	+0.10(+0.36%)
Apr 17, 2018	28.73	28.78	28.54	28.69	247,305	+0.05(+0.18%)
Apr 16, 2018	28.56	28.70	28.40	28.64	308,530	+0.18(+0.63%)
Apr 13, 2018	28.50	28.57	28.32	28.46	574,359	-0.01(-0.03%)
Apr 12, 2018	28.23	28.57	28.12	28.47	340,640	+0.38(+1.35%)
Apr 11, 2018	28.17	28.19	27.83	28.09	317,901	-0.18(-0.64%)
Apr 10, 2018	28.40	28.54	27.97	28.27	693,310	+0.39(+1.39%)
Apr 09, 2018	27.55	28.31	27.39	27.88	886,231	+0.66(+2.43%)
Apr 06, 2018	27.43	27.68	27.02	27.22	623,838	-0.49(-1.77%)
Apr 05, 2018	28.00	28.38	27.61	27.71	497,658	-0.05(-0.19%)
Apr 04, 2018	27.20	27.90	27.16	27.76	783,468	+0.25(+0.91%)
Apr 03, 2018	26.90	27.56	26.87	27.51	563,462	+0.80(+3.00%)
Apr 02, 2018	27.07	27.16	26.63	26.71	1,261,851	-0.36(-1.33%)
Mar 29, 2018		27.07	27.07	27.07	0	+0.18(+0.67%)
Mar 28, 2018	26.62	26.93	26.50	26.89	522,193	+0.17(+0.64%)
Mar 27, 2018	26.56	27.06	26.54	26.72	1,137,895	+0.15(+0.55%)
Mar 26, 2018	26.38	26.63	26.13	26.57	868,970	+0.58(+2.22%)
Mar 23, 2018	26.54	26.76	25.89	26.00	673,566	-0.54(-2.04%)
Mar 22, 2018	27.41	27.41	26.50	26.54	615,782	-1.05(-3.80%)
Mar 21, 2018	27.37	28.02	27.32	27.59	617,132	+0.29(+1.07%)
Mar 20, 2018	27.18	27.43	27.07	27.30	493,682	+0.18(+0.67%)
Mar 19, 2018	27.55	27.61	27.02	27.12	690,504	-0.56(-2.02%)
Mar 16, 2018	27.80	27.82	27.47	27.67	893,015	-0.06(-0.22%)
Mar 15, 2018	28.33	28.33	27.67	27.74	871,020	-0.51(-1.80%)
Mar 14, 2018	28.66	28.72	28.17	28.24	406,134	-0.37(-1.29%)
Mar 13, 2018	28.91	28.97	28.51	28.61	469,270	-0.09(-0.33%)
Mar 12, 2018	28.65	28.78	28.46	28.71	620,462	+0.15(+0.51%)
Mar 09, 2018	28.67	28.91	28.49	28.56	1,659,446	+0.00(+0.00%)
Mar 08, 2018	28.84	29.12	28.29	28.56	617,305	+0.02(+0.06%)
Mar 07, 2018		28.63	27.65	28.54	969,559	+0.56(+2.00%)
Mar 06, 2018	27.81	28.03	27.74	27.98	1,141,664	+0.22(+0.77%)
Mar 05, 2018	27.81	28.02	27.60	27.77	1,306,347	-0.18(-0.65%)
Mar 02, 2018	27.58	28.05	27.52	27.95	1,874,180	+0.28(+1.03%)

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.