Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	27.59	27.92	27.53	27.64	15,668	+0.11(+0.41%)
May 30, 2018	27.40	27.83	27.39	27.53	26,356	+0.14(+0.52%)
May 29, 2018	27.23	27.46	27.07	27.39	10,161	+0.11(+0.41%)
May 25, 2018		27.28	27.28	27.28	0	+0.02(+0.06%)
May 24, 2018	27.06	27.27	26.63	27.26	14,653	+0.20(+0.74%)
May 23, 2018	26.87	27.24	26.77	27.06	16,063	+0.16(+0.59%)
May 22, 2018	27.07	27.15	26.62	26.90	20,260	-0.15(-0.56%)
May 21, 2018	26.61	27.12	26.45	27.05	32,010	+0.40(+1.49%)
May 18, 2018	27.00	27.66	26.52	26.66	17,832	-0.31(-1.15%)
May 17, 2018	26.55	27.66	26.55	26.96	19,527	+0.56(+2.13%)
May 16, 2018	24.91	27.40	24.91	26.40	37,152	+1.47(+5.88%)
May 15, 2018	24.53	25.03	24.42	24.94	28,790	+0.36(+1.45%)
May 14, 2018	25.37	25.72	24.58	24.58	27,800	-0.72(-2.85%)
May 11, 2018	25.48	26.13	25.22	25.30	27,553	-0.04(-0.16%)
May 10, 2018	26.03	26.32	25.11	25.34	32,872	-1.37(-5.13%)
May 09, 2018	29.06	29.09	26.23	26.71	60,618	-2.25(-7.77%)
May 08, 2018	29.25	29.25	28.96	28.96	11,570	-0.42(-1.43%)
May 07, 2018	29.64	30.29	29.11	29.38	31,762	+0.17(+0.57%)
May 04, 2018	28.91	29.29	28.81	29.21	13,205	+0.30(+1.04%)
May 03, 2018	28.82	29.14	28.73	28.91	10,333	-0.14(-0.49%)
May 02, 2018	28.81	29.24	28.81	29.06	9,609	+0.17(+0.58%)
May 01, 2018	29.09	29.14	28.56	28.89	12,958	-0.17(-0.60%)
Apr 30, 2018	29.52	29.52	28.92	29.06	22,475	-0.46(-1.56%)
Apr 27, 2018	29.51	29.70	29.32	29.52	26,468	+0.12(+0.40%)
Apr 26, 2018	29.16	29.71	28.79	29.40	16,328	+0.31(+1.06%)
Apr 25, 2018	28.69	29.25	28.51	29.10	15,937	+0.21(+0.71%)
Apr 24, 2018	29.01	29.24	28.81	28.89	9,147	+0.01(+0.03%)
Apr 23, 2018	29.20	29.20	28.84	28.88	7,263	-0.29(-0.98%)
Apr 20, 2018	29.16	29.36	29.10	29.17	16,965	-0.07(-0.24%)
Apr 19, 2018	29.21	29.46	29.16	29.24	7,834	-0.05(-0.16%)
Apr 18, 2018	29.60	29.93	29.13	29.29	27,211	-0.34(-1.15%)
Apr 17, 2018	28.79	29.70	28.51	29.63	30,331	+0.92(+3.20%)
Apr 16, 2018	28.18	28.96	27.88	28.71	16,619	+0.59(+2.11%)
Apr 13, 2018	28.33	28.40	27.81	28.11	12,981	-0.06(-0.23%)
Apr 12, 2018	28.51	28.51	27.58	28.18	5,274	-0.27(-0.95%)
Apr 11, 2018	27.80	28.62	27.72	28.45	53,502	+0.55(+1.99%)
Apr 10, 2018	27.63	28.10	27.59	27.89	13,381	+0.48(+1.76%)
Apr 09, 2018	27.52	27.75	26.98	27.41	14,884	+0.02(+0.09%)
Apr 06, 2018	27.88	28.19	27.05	27.38	19,212	-0.62(-2.21%)
Apr 05, 2018	27.49	28.33	27.49	28.00	18,794	+0.57(+2.08%)
Apr 04, 2018	26.11	27.55	26.11	27.43	25,580	+1.13(+4.31%)
Apr 03, 2018	26.06	26.54	26.06	26.30	21,142	+0.21(+0.82%)
Apr 02, 2018	26.55	26.81	25.90	26.09	20,624	-0.52(-1.96%)
Mar 29, 2018		26.61	26.61	26.61	0	+0.36(+1.39%)
Mar 28, 2018	26.02	26.43	25.86	26.24	15,539	+0.32(+1.25%)
Mar 27, 2018	26.04	26.30	25.89	25.92	12,029	-0.12(-0.46%)
Mar 26, 2018	25.66	26.57	25.61	26.04	19,547	+0.51(+2.02%)
Mar 23, 2018	25.68	26.28	25.42	25.52	24,914	-0.06(-0.22%)
Mar 22, 2018	25.69	25.85	25.56	25.58	12,271	-0.25(-0.98%)
Mar 21, 2018	25.71	26.75	25.71	25.83	10,953	+0.03(+0.12%)
Mar 20, 2018	26.05	26.16	25.70	25.80	14,332	-0.21(-0.79%)
Mar 19, 2018	25.74	26.10	25.62	26.01	21,396	+0.31(+1.20%)
Mar 16, 2018	25.31	25.97	25.31	25.70	37,476	+0.38(+1.50%)
Mar 15, 2018	25.59	25.59	25.12	25.32	16,174	-0.24(-0.93%)
Mar 14, 2018	25.61	25.61	25.13	25.56	12,192	+0.05(+0.19%)
Mar 13, 2018	25.35	25.96	25.35	25.51	21,581	-0.15(-0.58%)
Mar 12, 2018	26.05	26.37	25.52	25.66	22,566	-0.30(-1.15%)
Mar 09, 2018	25.14	26.43	25.14	25.96	23,121	+0.90(+3.58%)
Mar 08, 2018	24.97	25.37	24.47	25.06	13,744	+0.18(+0.73%)
Mar 07, 2018	24.27	24.92	24.10	24.88	17,049	+0.56(+2.30%)
Mar 06, 2018	24.21	24.71	24.08	24.32	15,664	+0.16(+0.65%)
Mar 05, 2018	24.45	24.60	23.93	24.16	33,963	-0.42(-1.73%)
Mar 02, 2018	24.02	24.74	23.95	24.59	9,395	+0.35(+1.46%)

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.