Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	27.60	27.63	27.47	27.53	9,419	-0.18(-0.63%)
May 30, 2018	27.54	27.75	27.51	27.71	13,380	+0.36(+1.33%)
May 29, 2018	27.56	27.56	27.25	27.34	31,107	-0.41(-1.48%)
May 25, 2018		27.76	27.76	27.76	0	-0.04(-0.13%)
May 24, 2018	27.82	27.82	27.59	27.79	20,492	-0.05(-0.19%)
May 23, 2018	27.71	27.85	27.61	27.85	25,138	+0.08(+0.29%)
May 22, 2018	27.96	27.96	27.76	27.77	92,666	-0.04(-0.13%)
May 21, 2018	27.76	27.90	27.76	27.80	56,561	+0.16(+0.59%)
May 18, 2018	27.69	27.69	27.61	27.64	28,132	-0.10(-0.36%)
May 17, 2018	27.74	27.85	27.66	27.74	29,222	+0.00(+0.02%)
May 16, 2018	27.60	27.80	27.60	27.73	17,426	+0.15(+0.55%)
May 15, 2018	27.69	27.69	27.56	27.58	13,875	-0.17(-0.62%)
May 14, 2018	27.87	27.88	27.73	27.76	21,115	-0.01(-0.03%)
May 11, 2018	27.67	27.79	27.67	27.77	17,872	+0.08(+0.29%)
May 10, 2018	27.52	27.70	27.51	27.68	12,923	+0.26(+0.95%)
May 09, 2018	27.25	27.43	27.16	27.43	22,918	+0.28(+1.02%)
May 08, 2018	27.12	27.18	27.02	27.15	15,977	+0.00(+0.00%)
May 07, 2018	27.17	27.27	27.15	27.15	7,477	+0.05(+0.20%)
May 04, 2018	26.61	27.19	26.61	27.09	23,751	+0.32(+1.20%)
May 03, 2018	26.70	26.79	26.46	26.77	30,587	-0.04(-0.17%)
May 02, 2018	27.00	27.09	26.82	26.82	20,895	-0.24(-0.89%)
May 01, 2018	26.97	27.06	26.76	27.06	14,991	+0.06(+0.23%)
Apr 30, 2018	27.27	27.39	27.00	27.00	10,598	-0.25(-0.92%)
Apr 27, 2018	27.26	27.33	27.17	27.25	11,312	-0.01(-0.03%)
Apr 26, 2018	27.10	27.30	27.09	27.26	14,027	+0.27(+0.99%)
Apr 25, 2018	26.95	27.11	26.82	26.99	23,188	+0.03(+0.10%)
Apr 24, 2018	27.42	27.42	26.82	26.96	107,751	-0.34(-1.25%)
Apr 23, 2018	27.41	27.41	27.20	27.30	13,629	+0.00(+0.00%)
Apr 20, 2018	27.47	27.48	27.21	27.30	23,267	-0.21(-0.78%)
Apr 19, 2018	27.61	27.63	27.41	27.51	36,535	-0.16(-0.58%)
Apr 18, 2018	27.69	27.78	27.67	27.68	18,492	-0.01(-0.05%)
Apr 17, 2018	27.67	27.74	27.57	27.69	26,077	+0.25(+0.90%)
Apr 16, 2018	27.41	27.58	27.38	27.44	21,479	+0.18(+0.66%)
Apr 13, 2018	27.45	27.45	27.16	27.26	17,151	-0.08(-0.29%)
Apr 12, 2018	27.29	27.46	27.29	27.34	30,112	+0.27(+0.99%)
Apr 11, 2018	27.15	27.29	27.08	27.08	43,125	-0.23(-0.85%)
Apr 10, 2018	27.23	27.34	27.12	27.31	35,472	+0.47(+1.73%)
Apr 09, 2018	26.91	27.25	26.84	26.84	44,992	-0.03(-0.10%)
Apr 06, 2018	27.21	27.25	26.62	26.87	23,471	-0.52(-1.89%)
Apr 05, 2018	27.34	27.45	27.27	27.39	12,216	+0.20(+0.73%)
Apr 04, 2018	26.47	27.19	26.47	27.19	14,668	+0.38(+1.40%)
Apr 03, 2018	26.62	26.86	26.56	26.81	58,932	+0.29(+1.10%)
Apr 02, 2018	27.08	27.08	26.31	26.52	40,797	-0.64(-2.37%)
Mar 29, 2018		27.17	27.17	27.17	0	+0.28(+1.04%)
Mar 28, 2018	26.89	26.93	26.71	26.89	6,830	+0.20(+0.76%)
Mar 27, 2018	27.30	27.34	26.61	26.68	14,069	-0.50(-1.82%)
Mar 26, 2018	26.94	27.18	26.71	27.18	17,742	+0.68(+2.55%)
Mar 23, 2018	27.16	27.17	26.48	26.50	26,118	-0.57(-2.11%)
Mar 22, 2018	27.58	27.60	27.08	27.08	24,064	-0.76(-2.73%)
Mar 21, 2018	27.89	27.97	27.83	27.84	11,641	-0.05(-0.19%)
Mar 20, 2018	27.93	27.96	27.84	27.89	9,938	+0.03(+0.09%)
Mar 19, 2018	28.21	28.21	27.73	27.87	33,182	-0.41(-1.43%)
Mar 16, 2018	28.27	28.38	28.26	28.27	513,581	+0.09(+0.33%)
Mar 15, 2018	28.20	28.34	28.18	28.18	4,726	-0.02(-0.08%)
Mar 14, 2018	28.50	28.50	28.20	28.20	13,785	-0.20(-0.72%)
Mar 13, 2018	28.71	28.75	28.37	28.40	16,776	-0.22(-0.78%)
Mar 12, 2018	28.66	28.74	28.56	28.63	14,229	-0.03(-0.09%)
Mar 09, 2018	28.34	28.65	28.30	28.65	9,830	+0.57(+2.03%)
Mar 08, 2018	28.14	28.18	28.01	28.08	14,960	+0.07(+0.25%)
Mar 07, 2018		28.02		28.01	21,215	-0.03(-0.10%)
Mar 06, 2018	28.08	28.08	27.89	28.04	15,613	+0.07(+0.25%)
Mar 05, 2018	27.51	28.04	27.51	27.97	18,741	+0.29(+1.03%)
Mar 02, 2018	27.31	27.69	27.30	27.68	23,930	+0.12(+0.42%)

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.