Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	27.47	27.68	27.26	27.30	420,127	-0.25(-0.92%)
May 30, 2018	27.21	27.74	27.21	27.55	435,139	+0.55(+2.02%)
May 29, 2018	27.26	27.40	26.79	27.00	575,545	-0.46(-1.68%)
May 25, 2018		27.47	27.47	27.47	0	-0.13(-0.46%)
May 24, 2018	27.42	27.61	27.00	27.59	742,717	+0.17(+0.61%)
May 23, 2018	27.68	27.80	27.34	27.42	363,065	-0.25(-0.91%)
May 22, 2018	27.51	27.87	27.51	27.68	427,021	+0.17(+0.61%)
May 21, 2018	27.21	27.55	27.09	27.51	260,677	+0.42(+1.55%)
May 18, 2018	27.51	27.51	27.09	27.09	420,854	-0.29(-1.08%)
May 17, 2018	27.21	27.47	26.68	27.38	306,375	+0.08(+0.31%)
May 16, 2018	27.17	27.38	27.09	27.30	567,542	+0.04(+0.15%)
May 15, 2018	27.05	27.38	27.05	27.26	577,609	+0.17(+0.62%)
May 14, 2018	27.21	27.30	27.00	27.09	406,752	-0.17(-0.62%)
May 11, 2018	27.21	27.36	27.09	27.26	438,410	+0.08(+0.31%)
May 10, 2018	27.00	27.30	26.88	27.17	435,158	+0.06(+0.22%)
May 09, 2018	26.90	27.15	26.78	27.11	507,716	+0.33(+1.25%)
May 08, 2018	26.44	27.03	26.44	26.78	558,468	+0.25(+0.95%)
May 07, 2018	26.44	26.84	26.40	26.53	609,258	+0.17(+0.64%)
May 04, 2018	26.19	26.82	26.11	26.36	1,158,145	+0.04(+0.16%)
May 03, 2018	26.40	26.65	26.28	26.32	1,109,475	-0.13(-0.47%)
May 02, 2018	26.74	26.90	26.44	26.44	832,076	-0.29(-1.10%)
May 01, 2018	26.44	26.86	26.15	26.74	545,530	+0.17(+0.63%)
Apr 30, 2018	26.95	27.03	26.55	26.57	450,817	-0.29(-1.09%)
Apr 27, 2018	26.86	27.18	26.03	26.86	399,070	-0.08(-0.31%)
Apr 26, 2018	26.99	27.24	26.65	26.95	536,121	-0.17(-0.62%)
Apr 25, 2018	27.20	27.78	26.95	27.11	687,640	-0.17(-0.61%)
Apr 24, 2018	27.20	27.55	27.07	27.28	858,104	+0.04(+0.15%)
Apr 23, 2018	26.90	27.28	26.86	27.24	743,788	+0.33(+1.24%)
Apr 20, 2018	26.78	26.95	26.69	26.90	803,763	+0.08(+0.31%)
Apr 19, 2018	26.78	26.95	26.65	26.82	1,352,025	-0.04(-0.16%)
Apr 18, 2018	27.03	27.28	26.82	26.86	581,693	-0.17(-0.62%)
Apr 17, 2018	27.57	27.74	26.86	27.03	906,748	-0.38(-1.37%)
Apr 16, 2018	27.07	27.55	26.90	27.41	886,604	+0.33(+1.24%)
Apr 13, 2018	27.41	27.41	26.90	27.07	1,066,607	-0.21(-0.77%)
Apr 12, 2018	27.36	27.72	27.05	27.28	1,831,174	-0.50(-1.81%)
Apr 11, 2018	28.45	28.45	27.66	27.78	1,211,223	-0.84(-2.92%)
Apr 10, 2018	28.70	28.87	28.37	28.62	541,428	+0.33(+1.18%)
Apr 09, 2018	28.49	28.83	28.20	28.28	447,846	-0.04(-0.15%)
Apr 06, 2018	28.74	28.91	28.12	28.33	527,471	-0.59(-2.03%)
Apr 05, 2018	29.04	29.04	28.62	28.91	460,823	+0.13(+0.44%)
Apr 04, 2018	28.41	29.12	28.41	28.79	587,940	+0.08(+0.29%)
Apr 03, 2018	28.41	28.87	28.37	28.70	604,682	+0.42(+1.48%)
Apr 02, 2018	28.49	28.95	28.07	28.28	832,334	-0.67(-2.31%)
Mar 29, 2018		28.95	28.95	28.95	0	-0.04(-0.14%)
Mar 28, 2018	28.58	29.16	28.49	29.00	625,369	+0.42(+1.46%)
Mar 27, 2018	29.12	29.20	28.51	28.58	638,843	-0.50(-1.73%)
Mar 26, 2018	28.49	29.27	28.20	29.08	754,998	+0.92(+3.27%)
Mar 23, 2018	29.12	29.27	28.16	28.16	844,526	-0.96(-3.30%)
Mar 22, 2018	29.75	29.87	29.12	29.12	712,822	-0.88(-2.93%)
Mar 21, 2018	29.83	30.29	29.75	30.00	358,551	+0.13(+0.42%)
Mar 20, 2018	30.04	30.04	29.71	29.87	434,897	-0.08(-0.28%)
Mar 19, 2018	29.79	30.08	29.50	29.96	815,933	+0.00(+0.00%)
Mar 16, 2018	30.21	30.42	29.96	29.96	1,860,990	-0.25(-0.83%)
Mar 15, 2018	30.00	30.21	29.87	30.21	360,079	+0.25(+0.84%)
Mar 14, 2018	30.25	30.25	29.92	29.96	498,340	-0.17(-0.56%)
Mar 13, 2018	30.21	30.29	30.00	30.12	608,292	-0.04(-0.14%)
Mar 12, 2018	30.04	30.21	29.92	30.17	484,506	+0.13(+0.42%)
Mar 09, 2018	29.96	30.19	29.79	30.04	353,185	+0.38(+1.27%)
Mar 08, 2018	30.00	30.12	29.41	29.66	321,355	-0.33(-1.12%)
Mar 07, 2018		30.12		30.00	667,676	+0.38(+1.27%)
Mar 06, 2018	29.33	29.62	28.91	29.62	343,412	+0.33(+1.14%)
Mar 05, 2018	29.08	29.41	28.62	29.29	532,046	+0.04(+0.14%)
Mar 02, 2018	28.49	29.29	28.33	29.25	540,777	+0.42(+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.