Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	28.03	28.41	28.03	28.36	7,980	+0.34(+1.21%)
May 30, 2018	28.05	28.05	27.94	28.02	5,107	-0.20(-0.71%)
May 29, 2018	28.35	28.40	28.11	28.22	12,666	-0.08(-0.28%)
May 28, 2018	28.27	28.34	28.26	28.30	6,120	+0.13(+0.46%)
May 25, 2018	27.86	28.18	27.86	28.17	2,345	+0.21(+0.75%)
May 24, 2018	28.00	28.01	27.90	27.96	3,512	+0.02(+0.07%)
May 23, 2018	27.70	28.06	27.70	27.94	13,736	-0.12(-0.43%)
May 22, 2018	28.21	28.21	28.00	28.06	10,310	-0.17(-0.60%)
May 18, 2018		28.23	28.23	28.23	0	-0.02(-0.07%)
May 17, 2018	28.50	28.50	28.25	28.25	10,106	-0.20(-0.70%)
May 16, 2018	28.44	28.49	28.30	28.45	6,772	+0.19(+0.67%)
May 15, 2018	28.48	28.48	28.25	28.26	3,651	-0.22(-0.77%)
May 14, 2018	28.46	28.63	28.45	28.48	8,456	+0.38(+1.35%)
May 11, 2018	28.12	28.12	28.01	28.10	11,736	+0.02(+0.07%)
May 10, 2018	28.12	28.30	27.97	28.08	13,303	+0.04(+0.14%)
May 09, 2018	28.29	28.29	27.90	28.04	9,913	-0.20(-0.71%)
May 08, 2018	27.99	28.24	27.95	28.24	5,226	+0.28(+1.00%)
May 07, 2018	27.65	27.96	27.58	27.96	6,642	+0.49(+1.78%)
May 04, 2018	26.70	27.49	26.70	27.47	11,401	+0.28(+1.03%)
May 03, 2018	27.23	27.23	26.71	27.19	3,310	+0.02(+0.07%)
May 02, 2018	27.29	27.30	27.17	27.17	2,805	+0.10(+0.37%)
May 01, 2018	26.84	27.23	26.84	27.07	4,550	+0.04(+0.15%)
Apr 30, 2018	27.09	27.12	26.83	27.03	4,282	+0.25(+0.93%)
Apr 27, 2018	26.84	26.92	26.66	26.78	4,027	+0.27(+1.02%)
Apr 26, 2018	26.10	26.51	26.10	26.51	14,789	+0.44(+1.69%)
Apr 25, 2018	26.19	26.19	25.83	26.07	13,011	-0.15(-0.57%)
Apr 24, 2018	26.92	26.92	26.22	26.22	9,928	-0.35(-1.32%)
Apr 23, 2018	26.73	26.73	26.50	26.57	3,028	+0.05(+0.19%)
Apr 20, 2018	26.51	26.55	26.43	26.52	8,998	-0.14(-0.53%)
Apr 19, 2018	26.83	26.83	26.58	26.66	9,847	+0.02(+0.08%)
Apr 18, 2018	26.41	26.68	26.29	26.64	9,342	+0.46(+1.76%)
Apr 17, 2018	25.79	26.25	25.79	26.18	13,409	+0.35(+1.36%)
Apr 16, 2018	25.97	25.97	25.75	25.83	3,992	-0.12(-0.46%)
Apr 13, 2018	26.46	26.46	25.84	25.95	4,244	-0.35(-1.33%)
Apr 12, 2018	26.48	26.48	26.30	26.30	28,760	+0.05(+0.19%)
Apr 11, 2018	26.34	26.44	26.25	26.25	4,975	-0.09(-0.34%)
Apr 10, 2018	26.25	26.34	26.10	26.34	13,331	+0.45(+1.74%)
Apr 09, 2018	25.79	26.16	25.79	25.89	7,371	+0.28(+1.09%)
Apr 06, 2018	25.83	25.90	25.50	25.61	11,983	-0.45(-1.73%)
Apr 05, 2018	26.08	26.29	25.97	26.06	12,332	+0.11(+0.42%)
Apr 04, 2018	25.47	25.95	25.35	25.95	18,871	+0.11(+0.43%)
Apr 03, 2018	26.18	26.26	25.82	25.84	6,644	-0.27(-1.03%)
Apr 02, 2018	26.77	26.77	25.95	26.11	20,157	-0.68(-2.54%)
Mar 29, 2018		26.79	26.79	26.79	0	+0.51(+1.94%)
Mar 28, 2018	26.38	26.50	26.07	26.28	10,805	-0.22(-0.83%)
Mar 27, 2018	27.56	27.56	26.50	26.50	35,930	-0.77(-2.82%)
Mar 26, 2018	26.73	27.27	26.73	27.27	27,104	+0.77(+2.91%)
Mar 23, 2018	26.88	27.02	26.50	26.50	31,347	-0.63(-2.32%)
Mar 22, 2018	27.83	27.83	27.06	27.13	27,030	-1.14(-4.03%)
Mar 21, 2018	28.60	28.60	28.21	28.27	13,924	-0.50(-1.74%)
Mar 20, 2018	28.31	28.78	28.31	28.77	11,879	+0.56(+1.99%)
Mar 19, 2018	28.67	28.68	28.14	28.21	27,357	-0.56(-1.95%)
Mar 16, 2018	28.69	28.78	28.65	28.77	9,162	+0.16(+0.56%)
Mar 15, 2018	28.48	28.63	28.47	28.61	14,344	+0.46(+1.63%)
Mar 14, 2018	28.30	28.31	28.12	28.15	10,325	+0.04(+0.14%)
Mar 13, 2018	28.50	28.50	28.06	28.11	12,988	-0.23(-0.81%)
Mar 12, 2018	28.40	28.52	28.28	28.34	9,439	+0.10(+0.35%)
Mar 09, 2018	28.29	28.32	28.10	28.24	23,791	+0.27(+0.97%)
Mar 08, 2018	28.30	28.30	27.97	27.97	9,772	+0.17(+0.61%)
Mar 07, 2018		27.80		27.80	12,525	+0.10(+0.36%)
Mar 06, 2018	27.98	27.98	27.56	27.70	7,819	+0.06(+0.22%)
Mar 05, 2018	27.37	27.66	27.14	27.64	31,829	+0.27(+0.99%)
Mar 02, 2018	26.58	27.39	26.52	27.37	26,870	+0.29(+1.07%)

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.