Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	27.86	27.86	27.21	27.44	221,807	-0.46(-1.66%)
May 30, 2018	27.29	28.36	26.98	27.90	473,834	+0.89(+3.28%)
May 29, 2018	27.40	27.40	26.52	27.02	354,162	-0.58(-2.09%)
May 25, 2018		27.59	27.59	27.59	0	+0.04(+0.14%)
May 24, 2018	27.36	27.79	27.25	27.55	321,724	+0.23(+0.85%)
May 23, 2018	27.25	27.36	27.02	27.32	164,845	+0.12(+0.42%)
May 22, 2018	27.32	27.55	27.21	27.21	137,778	-0.12(-0.42%)
May 21, 2018	27.09	27.40	26.90	27.32	147,166	+0.42(+1.57%)
May 18, 2018	27.32	27.32	26.90	26.90	223,179	-0.31(-1.13%)
May 17, 2018	27.21	27.44	27.02	27.21	457,807	+0.15(+0.57%)
May 16, 2018	26.55	27.40	26.40	27.05	369,362	+0.65(+2.48%)
May 15, 2018	26.40	26.59	26.25	26.40	221,369	+0.04(+0.15%)
May 14, 2018	26.75	26.82	26.32	26.36	277,508	-0.31(-1.15%)
May 11, 2018	26.48	26.94	26.25	26.67	312,594	+0.19(+0.73%)
May 10, 2018	26.02	26.55	25.86	26.48	208,827	+0.54(+2.08%)
May 09, 2018	25.78	26.13	25.55	25.94	249,095	+0.27(+1.05%)
May 08, 2018	25.59	25.90	25.36	25.67	287,247	+0.08(+0.30%)
May 07, 2018	25.63	26.02	25.44	25.59	222,522	+0.12(+0.45%)
May 04, 2018	24.86	25.71	24.71	25.48	264,953	+0.58(+2.32%)
May 03, 2018	25.28	25.28	24.40	24.90	286,380	-0.42(-1.67%)
May 02, 2018	25.44	25.51	24.98	25.32	250,904	-0.15(-0.60%)
May 01, 2018	25.13	25.55	24.90	25.48	455,324	+0.50(+2.00%)
Apr 30, 2018	25.71	25.71	24.94	24.98	242,097	-0.50(-1.96%)
Apr 27, 2018	24.82	25.71	24.77	25.48	337,178	+0.73(+2.95%)
Apr 26, 2018	25.78	25.94	24.36	24.75	336,640	-1.01(-3.92%)
Apr 25, 2018	24.95	26.02	24.87	25.75	295,071	+0.65(+2.60%)
Apr 24, 2018	24.91	25.26	24.76	25.10	164,408	+0.23(+0.92%)
Apr 23, 2018	25.03	25.10	24.64	24.87	164,568	-0.08(-0.31%)
Apr 20, 2018	24.76	25.03	24.64	24.95	218,598	+0.11(+0.46%)
Apr 19, 2018	24.99	25.22	24.68	24.83	238,476	-0.23(-0.92%)
Apr 18, 2018	24.99	25.26	24.83	25.06	277,761	+0.08(+0.31%)
Apr 17, 2018	24.87	25.14	24.68	24.99	236,042	+0.34(+1.40%)
Apr 16, 2018	23.95	24.76	23.84	24.64	287,889	+0.84(+3.54%)
Apr 13, 2018	24.22	24.22	23.65	23.80	139,656	-0.42(-1.74%)
Apr 12, 2018	24.18	24.41	24.11	24.22	111,940	+0.08(+0.32%)
Apr 11, 2018	23.68	24.14	23.57	24.14	496,532	+0.31(+1.29%)
Apr 10, 2018	24.03	24.03	23.57	23.84	539,056	+0.19(+0.81%)
Apr 09, 2018	23.95	24.07	23.38	23.65	233,153	-0.15(-0.64%)
Apr 06, 2018	24.03	24.22	23.68	23.80	276,934	-0.34(-1.43%)
Apr 05, 2018	24.95	24.95	24.09	24.14	330,958	-0.57(-2.33%)
Apr 04, 2018	24.14	24.87	23.96	24.72	293,489	+0.38(+1.58%)
Apr 03, 2018	23.84	24.53	23.76	24.34	245,638	+0.57(+2.42%)
Apr 02, 2018	24.41	24.57	23.53	23.76	170,984	-0.69(-2.82%)
Mar 29, 2018		24.45	24.45	24.45	0	+0.15(+0.63%)
Mar 28, 2018	24.22	24.64	24.14	24.30	220,300	+0.04(+0.16%)
Mar 27, 2018	24.53	24.68	24.14	24.26	144,113	-0.15(-0.63%)
Mar 26, 2018	24.34	24.57	24.03	24.41	182,787	+0.27(+1.11%)
Mar 23, 2018	24.26	24.60	24.11	24.14	227,383	-0.08(-0.32%)
Mar 22, 2018	24.49	24.87	24.22	24.22	159,231	-0.50(-2.02%)
Mar 21, 2018	25.03	25.22	24.68	24.72	138,874	-0.34(-1.38%)
Mar 20, 2018	25.14	25.37	25.03	25.06	160,867	-0.08(-0.30%)
Mar 19, 2018	24.91	25.14	24.60	25.14	207,495	+0.23(+0.92%)
Mar 16, 2018	24.83	25.26	24.57	24.91	627,123	+0.15(+0.62%)
Mar 15, 2018	24.80	24.97	24.60	24.76	425,523	+0.00(+0.00%)
Mar 14, 2018	25.26	25.26	24.76	24.76	292,153	-0.34(-1.37%)
Mar 13, 2018	25.10	25.45	24.99	25.10	197,339	+0.00(+0.00%)
Mar 12, 2018	24.99	25.14	24.80	25.10	213,158	+0.04(+0.15%)
Mar 09, 2018	24.91	25.10	24.53	25.06	218,870	+0.27(+1.08%)
Mar 08, 2018	24.34	24.83	24.22	24.80	366,432	+0.50(+2.05%)
Mar 07, 2018		24.34		24.30	322,650	+0.69(+2.92%)
Mar 06, 2018	23.19	23.68	22.96	23.61	330,256	+0.46(+1.99%)
Mar 05, 2018	22.46	23.30	22.46	23.15	416,233	+0.69(+3.07%)
Mar 02, 2018	22.23	22.69	22.15	22.46	257,211	+0.00(+0.00%)

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.