Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	27.35	27.61	27.13	27.14	936,528	-0.21(-0.77%)
May 30, 2018	27.62	27.73	27.32	27.35	1,057,564	-0.03(-0.11%)
May 29, 2018	26.93	27.39	26.87	27.38	1,068,551	+0.31(+1.13%)
May 25, 2018		27.07	27.07	27.07	0	+0.26(+0.97%)
May 24, 2018	26.86	27.07	26.59	26.81	1,020,759	-0.18(-0.68%)
May 23, 2018	26.95	27.11	26.86	26.99	978,403	-0.12(-0.42%)
May 22, 2018	27.20	27.32	27.10	27.11	708,464	+0.10(+0.36%)
May 21, 2018	26.98	27.22	26.91	27.01	1,873,744	+0.21(+0.79%)
May 18, 2018	26.91	27.06	26.80	26.80	1,036,006	-0.17(-0.64%)
May 17, 2018	26.91	27.15	26.89	26.97	1,244,098	-0.02(-0.07%)
May 16, 2018	26.73	27.12	26.61	26.99	2,474,672	+0.35(+1.30%)
May 15, 2018	26.51	26.84	26.41	26.65	1,253,766	-0.03(-0.11%)
May 14, 2018	26.55	26.79	26.55	26.68	1,075,819	+0.26(+0.98%)
May 11, 2018	26.43	26.58	26.23	26.42	1,022,308	-0.01(-0.04%)
May 10, 2018	26.40	26.46	26.25	26.43	1,856,701	+0.18(+0.69%)
May 09, 2018	26.29	26.32	26.16	26.24	843,490	+0.01(+0.04%)
May 08, 2018	26.32	26.50	26.16	26.23	1,255,641	+0.00(+0.00%)
May 07, 2018	26.35	26.35	26.15	26.23	1,279,455	-0.02(-0.07%)
May 04, 2018	25.79	26.39	25.78	26.25	979,013	+0.30(+1.14%)
May 03, 2018	25.83	26.00	25.54	25.96	1,311,632	+0.11(+0.44%)
May 02, 2018	25.73	26.22	25.62	25.84	1,758,641	+0.31(+1.20%)
May 01, 2018	25.38	25.59	25.14	25.54	1,595,333	+0.09(+0.34%)
Apr 30, 2018	25.52	25.77	25.33	25.45	1,887,580	-0.07(-0.26%)
Apr 27, 2018	26.00	26.11	25.38	25.52	1,652,454	-0.45(-1.73%)
Apr 26, 2018	25.75	26.02	25.37	25.97	1,926,558	+0.21(+0.82%)
Apr 25, 2018	25.86	26.08	25.63	25.76	1,524,306	-0.21(-0.81%)
Apr 24, 2018	26.27	26.53	25.61	25.97	3,182,850	-0.11(-0.44%)
Apr 23, 2018	26.91	27.07	25.91	26.08	1,934,955	-0.65(-2.43%)
Apr 20, 2018	27.10	27.44	26.70	26.73	2,067,117	-0.41(-1.52%)
Apr 19, 2018	27.68	27.74	27.06	27.14	1,841,708	-0.95(-3.37%)
Apr 18, 2018	28.23	28.28	28.06	28.09	1,095,620	-0.06(-0.20%)
Apr 17, 2018	28.03	28.30	27.99	28.15	1,256,287	+0.20(+0.72%)
Apr 16, 2018	28.18	28.25	27.88	27.95	2,004,742	-0.02(-0.07%)
Apr 13, 2018	27.99	28.16	27.84	27.97	1,047,082	+0.06(+0.21%)
Apr 12, 2018	27.55	27.99	27.55	27.91	1,541,586	+0.41(+1.50%)
Apr 11, 2018	27.21	27.63	27.10	27.50	1,592,883	+0.16(+0.60%)
Apr 10, 2018	27.18	27.49	27.10	27.33	2,535,474	+0.64(+2.40%)
Apr 09, 2018	27.02	27.23	26.66	26.69	1,587,711	-0.05(-0.18%)
Apr 06, 2018	27.03	27.40	26.63	26.74	1,450,067	-0.59(-2.17%)
Apr 05, 2018	27.42	27.66	27.18	27.33	1,441,379	+0.09(+0.32%)
Apr 04, 2018	26.65	27.29	26.58	27.25	1,544,446	+0.12(+0.46%)
Apr 03, 2018	26.96	27.24	26.74	27.12	1,540,457	+0.37(+1.39%)
Apr 02, 2018	27.39	27.52	26.60	26.75	1,552,822	-0.74(-2.68%)
Mar 29, 2018		27.49	27.49	27.49	0	+0.47(+1.74%)
Mar 28, 2018	27.35	27.55	26.92	27.02	1,765,362	-0.38(-1.40%)
Mar 27, 2018	27.60	27.88	27.34	27.40	1,877,447	-0.10(-0.35%)
Mar 26, 2018	27.82	28.04	26.96	27.50	3,610,166	+0.14(+0.52%)
Mar 23, 2018	28.05	28.20	27.33	27.35	2,876,551	-0.63(-2.26%)
Mar 22, 2018	28.97	29.06	27.96	27.99	3,444,556	-1.27(-4.35%)
Mar 21, 2018	29.37	29.80	29.24	29.26	2,910,736	-0.18(-0.62%)
Mar 20, 2018	29.76	29.99	29.38	29.44	2,927,419	-0.25(-0.84%)
Mar 19, 2018	29.94	30.40	29.63	29.69	5,048,569	-0.33(-1.08%)
Mar 16, 2018	28.74	30.31	28.41	30.01	11,127,590	+2.76(+10.11%)
Mar 15, 2018	27.01	27.35	26.88	27.26	3,450,979	+0.28(+1.03%)
Mar 14, 2018	27.06	27.32	26.87	26.98	2,300,070	-0.07(-0.25%)
Mar 13, 2018	27.21	27.38	26.85	27.05	2,978,418	-0.04(-0.14%)
Mar 12, 2018	27.03	27.32	26.94	27.09	2,336,528	+0.11(+0.43%)
Mar 09, 2018	26.77	27.17	26.56	26.97	1,918,143	+0.33(+1.26%)
Mar 08, 2018	26.38	26.74	26.33	26.64	1,645,031	+0.28(+1.05%)
Mar 07, 2018		26.54		26.36	2,280,673	+0.08(+0.29%)
Mar 06, 2018	26.09	26.43	26.00	26.28	1,855,987	+0.37(+1.44%)
Mar 05, 2018	25.60	26.18	25.60	25.91	1,338,708	+0.08(+0.30%)
Mar 02, 2018	25.12	25.89	25.03	25.83	1,511,348	+0.44(+1.73%)

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.