Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	27.61	27.80	27.18	27.27	665,083	-0.28(-1.02%)
May 30, 2018	27.36	27.75	27.14	27.55	730,483	+0.33(+1.21%)
May 29, 2018	27.09	27.35	26.96	27.22	793,011	-0.08(-0.29%)
May 25, 2018		27.30	27.30	27.30	0	-0.25(-0.91%)
May 24, 2018	27.68	27.75	27.35	27.55	591,273	-0.33(-1.18%)
May 23, 2018	27.71	27.98	27.41	27.88	656,157	-0.04(-0.14%)
May 22, 2018	28.29	28.58	27.90	27.92	935,015	-0.06(-0.21%)
May 21, 2018	28.23	28.52	27.96	27.98	649,375	-0.11(-0.39%)
May 18, 2018	27.96	28.18	27.89	28.09	579,225	+0.13(+0.46%)
May 17, 2018	27.67	28.00	27.37	27.96	1,125,160	+0.29(+1.05%)
May 16, 2018	27.19	27.84	27.03	27.67	1,005,463	+0.48(+1.77%)
May 15, 2018	26.96	27.28	26.73	27.19	1,030,672	+0.12(+0.44%)
May 14, 2018	27.06	27.19	26.56	27.07	2,100,539	+0.16(+0.59%)
May 11, 2018	26.68	27.78	26.68	26.91	1,556,142	+0.34(+1.28%)
May 10, 2018	28.79	29.20	26.28	26.57	2,838,135	-1.73(-6.11%)
May 09, 2018	27.97	28.34	27.42	28.30	1,112,281	+0.94(+3.44%)
May 08, 2018	27.24	27.74	27.03	27.36	1,450,792	+0.12(+0.44%)
May 07, 2018	27.10	27.32	27.04	27.24	1,072,338	+0.31(+1.15%)
May 04, 2018	26.71	27.32	26.49	26.93	1,919,134	+0.27(+1.01%)
May 03, 2018	26.98	27.07	26.58	26.66	706,190	-0.31(-1.15%)
May 02, 2018	27.08	27.36	26.79	26.97	887,221	-0.15(-0.55%)
May 01, 2018	27.45	27.52	26.55	27.12	880,240	-0.44(-1.60%)
Apr 30, 2018	28.37	28.45	27.28	27.56	778,818	-0.64(-2.27%)
Apr 27, 2018	28.15	28.23	27.96	28.20	350,000	+0.11(+0.39%)
Apr 26, 2018	28.25	28.56	27.91	28.09	332,419	-0.02(-0.07%)
Apr 25, 2018	27.90	28.18	27.72	28.11	377,049	+0.01(+0.04%)
Apr 24, 2018	28.91	29.12	27.99	28.10	385,892	-0.84(-2.90%)
Apr 23, 2018	28.97	29.21	28.83	28.94	547,661	+0.00(+0.00%)
Apr 20, 2018	29.04	29.18	28.57	28.94	580,545	-0.14(-0.48%)
Apr 19, 2018	29.13	29.40	28.83	29.08	319,992	-0.07(-0.24%)
Apr 18, 2018	28.81	29.72	28.56	29.15	751,487	+0.55(+1.92%)
Apr 17, 2018	28.97	28.98	28.44	28.60	589,843	-0.23(-0.80%)
Apr 16, 2018	28.54	28.88	28.25	28.83	392,226	+0.57(+2.02%)
Apr 13, 2018	28.52	28.67	28.11	28.26	522,182	-0.13(-0.46%)
Apr 12, 2018	28.17	28.48	27.99	28.39	450,419	+0.27(+0.96%)
Apr 11, 2018	28.19	28.57	27.89	28.12	648,614	-0.16(-0.57%)
Apr 10, 2018	27.90	28.35	27.80	28.28	1,558,669	+0.89(+3.25%)
Apr 09, 2018	28.00	28.19	27.38	27.39	691,470	-0.39(-1.40%)
Apr 06, 2018	28.33	28.51	27.61	27.78	446,292	-0.87(-3.04%)
Apr 05, 2018	28.00	28.81	27.90	28.65	696,772	+0.76(+2.72%)
Apr 04, 2018	27.13	28.06	26.91	27.89	947,432	+0.27(+0.98%)
Apr 03, 2018	27.37	27.77	27.04	27.62	951,674	+0.26(+0.95%)
Apr 02, 2018	27.75	27.77	27.25	27.36	1,015,598	-0.39(-1.41%)
Mar 29, 2018		27.75	27.75	27.75	0	+0.36(+1.31%)
Mar 28, 2018	27.64	27.73	27.28	27.39	796,858	-0.16(-0.58%)
Mar 27, 2018	27.77	27.95	27.44	27.55	759,083	-0.19(-0.68%)
Mar 26, 2018	27.99	27.99	27.43	27.74	726,908	+0.17(+0.62%)
Mar 23, 2018	28.30	28.45	27.50	27.57	499,845	-0.66(-2.34%)
Mar 22, 2018	29.32	29.63	28.20	28.23	950,383	-1.40(-4.72%)
Mar 21, 2018	29.59	30.04	29.59	29.63	644,189	+0.04(+0.14%)
Mar 20, 2018	29.60	29.87	29.49	29.59	917,296	+0.15(+0.51%)
Mar 19, 2018	29.57	29.57	29.10	29.44	738,797	-0.24(-0.81%)
Mar 16, 2018	29.61	30.03	29.57	29.68	906,672	+0.07(+0.24%)
Mar 15, 2018	30.19	30.32	29.57	29.61	858,502	-0.60(-1.99%)
Mar 14, 2018	30.86	30.96	30.05	30.21	578,322	-0.47(-1.53%)
Mar 13, 2018	30.46	30.91	30.46	30.68	615,129	+0.24(+0.79%)
Mar 12, 2018	30.88	31.04	30.39	30.44	881,546	-0.44(-1.42%)
Mar 09, 2018	30.85	31.12	30.59	30.88	1,077,243	+0.30(+0.98%)
Mar 08, 2018	30.06	30.67	30.05	30.58	988,561	+0.58(+1.93%)
Mar 07, 2018				30.00	1,875,105	-0.28(-0.92%)
Mar 06, 2018	30.27	30.64	30.04	30.28	2,408,266	+0.11(+0.36%)
Mar 05, 2018	30.03	30.29	29.21	30.17	1,718,082	+0.04(+0.13%)
Mar 02, 2018	29.33	30.32	29.31	30.13	1,798,057	+0.72(+2.45%)

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.