Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	26.58	27.03	25.96	26.41	5,426	-0.14(-0.51%)
May 30, 2018	26.70	26.70	25.94	26.55	15,192	-0.03(-0.13%)
May 29, 2018	25.98	26.58	25.95	26.58	4,837	+0.46(+1.76%)
May 25, 2018		26.12	26.12	26.12	0	-0.14(-0.55%)
May 24, 2018	26.30	26.68	26.15	26.27	6,429	+0.10(+0.39%)
May 23, 2018	26.29	26.29	25.94	26.17	1,799	+0.00(+0.00%)
May 22, 2018	25.88	26.38	25.88	26.17	4,022	-0.43(-1.60%)
May 21, 2018	26.00	26.59	25.92	26.59	8,938	+0.59(+2.26%)
May 18, 2018	26.78	26.79	25.96	26.00	10,140	-0.56(-2.12%)
May 17, 2018	26.49	26.74	26.45	26.57	8,221	+0.09(+0.32%)
May 16, 2018	25.87	26.73	25.87	26.48	18,469	+0.60(+2.30%)
May 15, 2018	25.87	26.05	25.87	25.88	8,451	-0.03(-0.10%)
May 14, 2018	25.89	26.25	25.66	25.91	20,041	-0.46(-1.75%)
May 11, 2018	26.66	26.68	25.94	26.37	17,742	-0.42(-1.58%)
May 10, 2018	26.40	26.96	26.12	26.79	12,988	+0.72(+2.77%)
May 09, 2018	26.17	26.17	25.95	26.07	5,601	+0.10(+0.39%)
May 08, 2018	26.85	26.85	25.89	25.97	19,093	-1.12(-4.14%)
May 07, 2018	27.07	27.23	26.79	27.09	11,259	-0.08(-0.28%)
May 04, 2018	26.88	27.41	26.88	27.17	1,706	+0.13(+0.47%)
May 03, 2018	26.83	27.16	26.79	27.04	1,538	+0.21(+0.79%)
May 02, 2018	27.13	27.13	26.83	26.83	3,724	-0.25(-0.94%)
May 01, 2018	26.79	27.18	26.79	27.08	10,260	+0.27(+1.01%)
Apr 30, 2018	26.93	26.93	26.73	26.81	10,804	-0.03(-0.09%)
Apr 27, 2018	26.83	27.30	26.76	26.84	11,816	-0.31(-1.13%)
Apr 26, 2018	27.63	27.63	27.14	27.14	4,217	-0.29(-1.05%)
Apr 25, 2018	27.18	27.63	27.18	27.43	6,080	+0.14(+0.53%)
Apr 24, 2018	27.30	27.87	27.22	27.29	13,484	-0.31(-1.11%)
Apr 23, 2018	27.00	27.63	27.00	27.59	4,090	+0.10(+0.37%)
Apr 20, 2018	26.86	27.63	26.86	27.49	15,392	+0.48(+1.79%)
Apr 19, 2018	26.91	27.13	26.85	27.01	62,684	+0.10(+0.38%)
Apr 18, 2018	27.51	27.51	26.88	26.90	55,786	-0.08(-0.31%)
Apr 17, 2018	26.92	27.18	26.87	26.99	20,392	+0.01(+0.03%)
Apr 16, 2018	26.91	27.60	26.85	26.98	20,958	+0.09(+0.35%)
Apr 13, 2018	26.96	26.96	26.77	26.89	10,956	-0.05(-0.19%)
Apr 12, 2018	26.98	27.13	26.89	26.94	16,003	+0.02(+0.06%)
Apr 11, 2018	26.91	27.08	26.69	26.92	51,564	-0.07(-0.25%)
Apr 10, 2018	27.13	27.24	26.91	26.99	18,973	-0.08(-0.28%)
Apr 09, 2018	27.17	28.11	26.74	27.07	26,216	-0.04(-0.16%)
Apr 06, 2018	27.18	27.55	26.87	27.11	8,276	-0.05(-0.19%)
Apr 05, 2018	27.55	27.55	26.95	27.16	13,274	-0.31(-1.11%)
Apr 04, 2018	27.33	27.46	27.17	27.46	4,044	+0.38(+1.41%)
Apr 03, 2018	26.92	27.19	26.92	27.08	6,646	+0.30(+1.11%)
Apr 02, 2018	27.46	27.46	26.75	26.79	13,698	-0.62(-2.26%)
Mar 29, 2018		27.41	27.41	27.41	0	+0.10(+0.37%)
Mar 28, 2018	27.05	27.43	26.96	27.30	11,975	-0.21(-0.77%)
Mar 27, 2018	27.59	27.59	27.42	27.52	3,392	-0.19(-0.67%)
Mar 26, 2018	27.91	27.95	27.46	27.70	4,611	+0.53(+1.97%)
Mar 23, 2018	28.36	28.36	27.15	27.17	30,294	-0.99(-3.53%)
Mar 22, 2018	28.87	29.29	28.15	28.16	8,666	-0.81(-2.81%)
Mar 21, 2018	27.96	28.98	27.93	28.98	5,053	+0.07(+0.23%)
Mar 20, 2018	28.87	29.83	28.37	28.91	9,572	+0.04(+0.15%)
Mar 19, 2018	28.70	29.15	28.30	28.87	11,434	+0.03(+0.12%)
Mar 16, 2018	28.25	29.08	27.99	28.83	41,350	+0.61(+2.17%)
Mar 15, 2018	28.28	29.22	28.18	28.22	17,870	-0.31(-1.10%)
Mar 14, 2018	28.43	28.86	27.87	28.53	10,609	+0.32(+1.14%)
Mar 13, 2018	27.97	28.44	27.91	28.21	59,663	+0.03(+0.09%)
Mar 12, 2018	28.35	28.35	27.69	28.19	11,987	-0.21(-0.75%)
Mar 09, 2018	27.70	28.51	27.70	28.40	14,716	+0.72(+2.61%)
Mar 08, 2018	27.55	27.80	27.44	27.68	20,838	+0.09(+0.34%)
Mar 07, 2018	27.34	28.01	27.34	27.58	10,375	+0.06(+0.22%)
Mar 06, 2018	27.42	27.52	27.18	27.52	3,829	+0.30(+1.09%)
Mar 05, 2018	27.51	27.55	27.23	27.23	6,311	-0.20(-0.71%)
Mar 02, 2018	26.83	27.42	26.83	27.42	5,164	+0.53(+1.99%)

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.