Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	26.73	26.84	25.96	26.08	678,755	-0.65(-2.43%)
May 30, 2018	26.13	26.85	26.01	26.73	366,254	+0.68(+2.59%)
May 29, 2018	26.01	26.38	25.82	26.05	586,233	-0.09(-0.34%)
May 25, 2018		26.14	26.14	26.14	0	-0.08(-0.31%)
May 24, 2018	25.83	26.49	25.83	26.22	815,485	+0.41(+1.61%)
May 23, 2018	25.35	25.81	25.35	25.81	513,978	+0.26(+1.02%)
May 22, 2018	26.30	26.30	25.52	25.55	454,555	-0.76(-2.88%)
May 21, 2018	26.05	26.46	25.92	26.30	607,394	+0.42(+1.64%)
May 18, 2018	25.32	26.00	25.20	25.88	903,265	+0.59(+2.32%)
May 17, 2018	25.10	25.72	25.09	25.29	745,428	+0.16(+0.65%)
May 16, 2018	25.17	25.39	24.93	25.13	687,726	+0.02(+0.07%)
May 15, 2018	24.72	25.15	24.72	25.11	488,503	+0.33(+1.35%)
May 14, 2018	24.70	25.01	24.51	24.78	648,612	+0.13(+0.51%)
May 11, 2018	24.67	24.86	24.28	24.65	568,909	-0.10(-0.40%)
May 10, 2018	25.08	25.30	24.71	24.75	1,219,626	-0.23(-0.90%)
May 09, 2018	24.83	25.06	24.71	24.98	769,747	+0.28(+1.13%)
May 08, 2018	23.25	24.74	23.25	24.70	777,656	+1.42(+6.12%)
May 07, 2018	23.15	23.28	23.01	23.28	966,320	+0.16(+0.70%)
May 04, 2018	22.96	23.28	22.58	23.11	1,466,443	+0.03(+0.12%)
May 03, 2018	23.28	23.28	22.65	23.09	1,466,925	-0.42(-1.80%)
May 02, 2018	25.12	25.65	23.18	23.51	2,515,364	-1.67(-6.62%)
May 01, 2018	24.98	25.41	24.80	25.18	923,788	+0.00(+0.00%)
Apr 30, 2018	25.73	25.75	25.18	25.18	575,820	-0.51(-2.00%)
Apr 27, 2018	26.22	26.22	25.33	25.69	826,176	-0.41(-1.59%)
Apr 26, 2018	26.49	26.49	26.09	26.11	368,314	-0.34(-1.29%)
Apr 25, 2018	26.76	26.84	26.27	26.45	611,102	-0.39(-1.44%)
Apr 24, 2018	27.55	27.63	26.29	26.84	697,007	-0.52(-1.91%)
Apr 23, 2018	27.41	27.54	27.25	27.36	397,176	+0.06(+0.23%)
Apr 20, 2018	27.72	27.77	27.20	27.29	781,540	-0.54(-1.94%)
Apr 19, 2018	28.02	28.40	27.82	27.84	505,010	-0.32(-1.12%)
Apr 18, 2018	28.04	28.26	27.81	28.15	735,180	+0.21(+0.74%)
Apr 17, 2018	27.54	28.06	27.51	27.94	577,456	+0.50(+1.84%)
Apr 16, 2018	27.14	27.66	27.03	27.44	540,751	+0.50(+1.84%)
Apr 13, 2018	26.88	27.09	26.73	26.94	676,005	+0.18(+0.67%)
Apr 12, 2018	26.17	27.11	26.17	26.76	923,618	+0.65(+2.48%)
Apr 11, 2018	25.20	26.13	25.11	26.11	560,625	+0.78(+3.06%)
Apr 10, 2018	25.55	25.64	25.16	25.34	358,540	+0.07(+0.28%)
Apr 09, 2018	25.55	25.71	25.27	25.27	587,055	-0.05(-0.18%)
Apr 06, 2018	25.65	25.79	25.19	25.31	592,564	-0.50(-1.95%)
Apr 05, 2018	25.48	25.83	25.34	25.82	464,172	+0.53(+2.10%)
Apr 04, 2018	24.93	25.37	24.80	25.29	636,608	+0.00(+0.00%)
Apr 03, 2018	25.22	25.52	25.03	25.29	875,455	+0.04(+0.14%)
Apr 02, 2018	25.15	25.46	24.85	25.25	1,031,491	+0.04(+0.18%)
Mar 29, 2018		25.20	25.20	25.20	0	+0.73(+2.98%)
Mar 28, 2018	24.65	24.66	24.10	24.47	579,998	-0.11(-0.44%)
Mar 27, 2018	25.38	25.52	24.51	24.58	595,888	-0.72(-2.85%)
Mar 26, 2018	25.11	25.31	24.78	25.30	620,857	+0.61(+2.48%)
Mar 23, 2018	24.39	25.06	24.09	24.69	940,020	+0.30(+1.22%)
Mar 22, 2018	24.78	24.99	24.37	24.39	658,526	-0.68(-2.70%)
Mar 21, 2018	24.83	25.52	24.56	25.07	456,902	+0.27(+1.09%)
Mar 20, 2018	24.55	25.06	24.49	24.80	404,213	+0.26(+1.06%)
Mar 19, 2018	24.39	24.57	24.00	24.54	486,409	-0.03(-0.11%)
Mar 16, 2018	25.16	25.16	24.39	24.56	1,523,921	-0.62(-2.47%)
Mar 15, 2018	25.42	25.58	25.05	25.19	536,002	-0.22(-0.85%)
Mar 14, 2018	25.61	25.63	25.11	25.40	824,611	-0.10(-0.39%)
Mar 13, 2018	25.54	25.91	25.31	25.50	852,938	+0.07(+0.28%)
Mar 12, 2018	25.46	25.80	25.25	25.43	1,238,569	+0.10(+0.39%)
Mar 09, 2018	25.00	25.64	24.87	25.33	667,827	+0.41(+1.66%)
Mar 08, 2018	25.09	25.11	24.57	24.92	589,432	-0.10(-0.40%)
Mar 07, 2018		25.09	24.41	25.01	829,399	+0.24(+0.98%)
Mar 06, 2018	24.57	24.87	24.16	24.77	1,190,207	+0.32(+1.33%)
Mar 05, 2018	24.63	24.63	23.97	24.45	1,116,403	-0.28(-1.13%)
Mar 02, 2018	23.90	25.03	23.43	24.73	1,001,192	+0.76(+3.16%)

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.