Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	27.22	27.43	27.01	27.05	423,966	-0.25(-0.92%)
May 30, 2018	26.97	27.49	26.97	27.30	439,114	+0.54(+2.02%)
May 29, 2018	27.01	27.15	26.55	26.76	580,803	-0.46(-1.68%)
May 25, 2018		27.22	27.22	27.22	0	-0.12(-0.46%)
May 24, 2018	27.18	27.36	26.76	27.34	749,502	+0.17(+0.61%)
May 23, 2018	27.43	27.55	27.09	27.18	366,382	-0.25(-0.91%)
May 22, 2018	27.26	27.61	27.26	27.43	430,922	+0.17(+0.61%)
May 21, 2018	26.97	27.30	26.84	27.26	263,058	+0.42(+1.55%)
May 18, 2018	27.26	27.26	26.84	26.84	424,699	-0.29(-1.08%)
May 17, 2018	26.97	27.22	26.44	27.13	309,174	+0.08(+0.31%)
May 16, 2018	26.93	27.13	26.84	27.05	572,727	+0.04(+0.15%)
May 15, 2018	26.80	27.13	26.80	27.01	582,886	+0.17(+0.62%)
May 14, 2018	26.97	27.05	26.76	26.84	410,468	-0.17(-0.62%)
May 11, 2018	26.97	27.11	26.84	27.01	442,416	+0.08(+0.31%)
May 10, 2018	26.76	27.05	26.63	26.93	439,133	+0.06(+0.22%)
May 09, 2018	26.66	26.91	26.54	26.87	512,354	+0.33(+1.25%)
May 08, 2018	26.20	26.78	26.20	26.54	563,570	+0.25(+0.95%)
May 07, 2018	26.20	26.60	26.16	26.29	614,824	+0.17(+0.63%)
May 04, 2018	25.95	26.58	25.87	26.12	1,168,725	+0.04(+0.16%)
May 03, 2018	26.16	26.41	26.04	26.08	1,119,611	-0.12(-0.47%)
May 02, 2018	26.49	26.66	26.20	26.20	839,678	-0.29(-1.10%)
May 01, 2018	26.20	26.62	25.91	26.49	550,513	+0.17(+0.63%)
Apr 30, 2018	26.70	26.78	26.31	26.33	454,936	-0.29(-1.09%)
Apr 27, 2018	26.62	26.93	25.80	26.62	402,716	-0.08(-0.31%)
Apr 26, 2018	26.74	26.99	26.41	26.70	541,019	-0.17(-0.62%)
Apr 25, 2018	26.95	27.53	26.70	26.87	693,922	-0.17(-0.61%)
Apr 24, 2018	26.95	27.30	26.83	27.03	865,943	+0.04(+0.15%)
Apr 23, 2018	26.66	27.03	26.62	26.99	750,583	+0.33(+1.24%)
Apr 20, 2018	26.54	26.70	26.45	26.66	811,106	+0.08(+0.31%)
Apr 19, 2018	26.54	26.70	26.41	26.58	1,364,376	-0.04(-0.16%)
Apr 18, 2018	26.78	27.03	26.58	26.62	587,008	-0.17(-0.62%)
Apr 17, 2018	27.32	27.49	26.62	26.78	915,032	-0.37(-1.37%)
Apr 16, 2018	26.83	27.30	26.66	27.16	894,704	+0.33(+1.24%)
Apr 13, 2018	27.16	27.16	26.66	26.83	1,076,352	-0.21(-0.77%)
Apr 12, 2018	27.12	27.47	26.80	27.03	1,847,903	-0.50(-1.81%)
Apr 11, 2018	28.19	28.19	27.41	27.53	1,222,288	-0.83(-2.92%)
Apr 10, 2018	28.44	28.61	28.11	28.36	546,375	+0.33(+1.18%)
Apr 09, 2018	28.24	28.57	27.95	28.03	451,938	-0.04(-0.15%)
Apr 06, 2018	28.48	28.65	27.86	28.07	532,289	-0.58(-2.03%)
Apr 05, 2018	28.77	28.77	28.36	28.65	465,033	+0.12(+0.44%)
Apr 04, 2018	28.15	28.86	28.15	28.53	593,311	+0.08(+0.29%)
Apr 03, 2018	28.15	28.61	28.11	28.44	610,206	+0.41(+1.48%)
Apr 02, 2018	28.24	28.69	27.82	28.03	839,938	-0.66(-2.31%)
Mar 29, 2018		28.69	28.69	28.69	0	-0.04(-0.14%)
Mar 28, 2018	28.32	28.90	28.24	28.73	631,082	+0.41(+1.46%)
Mar 27, 2018	28.86	28.94	28.26	28.32	644,679	-0.50(-1.73%)
Mar 26, 2018	28.24	29.00	27.95	28.82	761,895	+0.91(+3.27%)
Mar 23, 2018	28.86	29.00	27.90	27.90	852,241	-0.95(-3.30%)
Mar 22, 2018	29.48	29.60	28.86	28.86	719,334	-0.87(-2.93%)
Mar 21, 2018	29.56	30.02	29.48	29.73	361,826	+0.12(+0.42%)
Mar 20, 2018	29.77	29.77	29.44	29.60	438,870	-0.08(-0.28%)
Mar 19, 2018	29.52	29.81	29.23	29.69	823,387	+0.00(+0.00%)
Mar 16, 2018	29.94	30.14	29.69	29.69	1,877,991	-0.25(-0.83%)
Mar 15, 2018	29.73	29.94	29.60	29.94	363,369	+0.25(+0.84%)
Mar 14, 2018	29.98	29.98	29.64	29.69	502,892	-0.17(-0.56%)
Mar 13, 2018	29.94	30.02	29.73	29.85	613,849	-0.04(-0.14%)
Mar 12, 2018	29.77	29.94	29.64	29.89	488,932	+0.12(+0.42%)
Mar 09, 2018	29.69	29.91	29.52	29.77	356,412	+0.37(+1.27%)
Mar 08, 2018	29.73	29.85	29.15	29.40	324,290	-0.33(-1.12%)
Mar 07, 2018		29.85		29.73	673,776	+0.37(+1.27%)
Mar 06, 2018	29.06	29.35	28.65	29.35	346,550	+0.33(+1.14%)
Mar 05, 2018	28.82	29.15	28.36	29.02	536,907	+0.04(+0.14%)
Mar 02, 2018	28.24	29.02	28.07	28.98	545,717	+0.41(+1.45%)

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.