Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	26.59	27.04	25.97	26.42	5,425	-0.14(-0.51%)
May 30, 2018	26.71	26.71	25.95	26.55	15,189	-0.03(-0.13%)
May 29, 2018	25.98	26.59	25.96	26.59	4,836	+0.46(+1.76%)
May 25, 2018		26.13	26.13	26.13	0	-0.14(-0.55%)
May 24, 2018	26.31	26.68	26.15	26.27	6,428	+0.10(+0.39%)
May 23, 2018	26.30	26.30	25.95	26.17	1,799	+0.00(+0.00%)
May 22, 2018	25.89	26.38	25.89	26.17	4,021	-0.43(-1.60%)
May 21, 2018	26.01	26.60	25.92	26.60	8,936	+0.59(+2.26%)
May 18, 2018	26.78	26.79	25.97	26.01	10,138	-0.56(-2.12%)
May 17, 2018	26.49	26.75	26.45	26.57	8,219	+0.09(+0.32%)
May 16, 2018	25.87	26.73	25.87	26.49	18,465	+0.60(+2.31%)
May 15, 2018	25.87	26.05	25.87	25.89	8,449	-0.03(-0.10%)
May 14, 2018	25.90	26.26	25.67	25.91	20,037	-0.46(-1.75%)
May 11, 2018	26.66	26.69	25.94	26.37	17,738	-0.42(-1.58%)
May 10, 2018	26.41	26.96	26.13	26.80	12,985	+0.72(+2.77%)
May 09, 2018	26.17	26.17	25.95	26.08	5,600	+0.10(+0.39%)
May 08, 2018	26.86	26.86	25.90	25.98	19,089	-1.12(-4.14%)
May 07, 2018	27.08	27.23	26.79	27.10	11,257	-0.08(-0.28%)
May 04, 2018	26.88	27.42	26.88	27.17	1,706	+0.13(+0.47%)
May 03, 2018	26.83	27.16	26.79	27.05	1,537	+0.21(+0.79%)
May 02, 2018	27.13	27.13	26.83	26.83	3,723	-0.25(-0.94%)
May 01, 2018	26.80	27.18	26.80	27.09	10,258	+0.27(+1.01%)
Apr 30, 2018	26.94	26.94	26.74	26.82	10,802	-0.03(-0.10%)
Apr 27, 2018	26.83	27.30	26.77	26.84	11,814	-0.31(-1.13%)
Apr 26, 2018	27.64	27.64	27.15	27.15	4,217	-0.29(-1.05%)
Apr 25, 2018	27.18	27.64	27.18	27.44	6,078	+0.14(+0.53%)
Apr 24, 2018	27.31	27.88	27.22	27.29	13,481	-0.31(-1.11%)
Apr 23, 2018	27.00	27.64	27.00	27.60	4,089	+0.10(+0.37%)
Apr 20, 2018	26.87	27.64	26.87	27.50	15,389	+0.48(+1.79%)
Apr 19, 2018	26.92	27.13	26.86	27.01	62,672	+0.10(+0.38%)
Apr 18, 2018	27.51	27.51	26.88	26.91	55,775	-0.08(-0.31%)
Apr 17, 2018	26.92	27.18	26.88	26.99	20,388	+0.01(+0.03%)
Apr 16, 2018	26.92	27.61	26.86	26.99	20,954	+0.09(+0.35%)
Apr 13, 2018	26.96	26.96	26.78	26.89	10,954	-0.05(-0.19%)
Apr 12, 2018	26.99	27.13	26.89	26.94	16,000	+0.02(+0.06%)
Apr 11, 2018	26.92	27.09	26.70	26.93	51,554	-0.07(-0.25%)
Apr 10, 2018	27.13	27.25	26.92	26.99	18,969	-0.08(-0.28%)
Apr 09, 2018	27.17	28.12	26.75	27.07	26,211	-0.04(-0.16%)
Apr 06, 2018	27.18	27.56	26.88	27.11	8,275	-0.05(-0.19%)
Apr 05, 2018	27.56	27.56	26.96	27.16	13,271	-0.31(-1.11%)
Apr 04, 2018	27.33	27.47	27.17	27.47	4,044	+0.38(+1.41%)
Apr 03, 2018	26.93	27.19	26.93	27.09	6,645	+0.30(+1.11%)
Apr 02, 2018	27.47	27.47	26.76	26.79	13,695	-0.62(-2.26%)
Mar 29, 2018		27.41	27.41	27.41	0	+0.10(+0.37%)
Mar 28, 2018	27.05	27.44	26.96	27.31	11,973	-0.21(-0.77%)
Mar 27, 2018	27.60	27.60	27.43	27.52	3,391	-0.19(-0.67%)
Mar 26, 2018	27.91	27.95	27.47	27.71	4,610	+0.54(+1.97%)
Mar 23, 2018	28.36	28.36	27.16	27.17	30,288	-0.99(-3.53%)
Mar 22, 2018	28.87	29.30	28.16	28.17	8,665	-0.82(-2.81%)
Mar 21, 2018	27.96	28.98	27.93	28.98	5,052	+0.07(+0.24%)
Mar 20, 2018	28.88	29.83	28.38	28.91	9,570	+0.04(+0.15%)
Mar 19, 2018	28.70	29.15	28.30	28.87	11,432	+0.03(+0.12%)
Mar 16, 2018	28.25	29.08	27.99	28.84	41,342	+0.61(+2.17%)
Mar 15, 2018	28.29	29.23	28.18	28.23	17,867	-0.31(-1.10%)
Mar 14, 2018	28.44	28.86	27.88	28.54	10,606	+0.32(+1.14%)
Mar 13, 2018	27.98	28.45	27.92	28.22	59,652	+0.03(+0.09%)
Mar 12, 2018	28.35	28.35	27.69	28.19	11,984	-0.21(-0.75%)
Mar 09, 2018	27.71	28.51	27.71	28.40	14,713	+0.72(+2.61%)
Mar 08, 2018	27.56	27.81	27.44	27.68	20,834	+0.09(+0.34%)
Mar 07, 2018	27.34	28.01	27.34	27.59	10,373	+0.06(+0.22%)
Mar 06, 2018	27.43	27.53	27.18	27.53	3,828	+0.30(+1.09%)
Mar 05, 2018	27.51	27.56	27.23	27.23	6,309	-0.20(-0.71%)
Mar 02, 2018	26.83	27.43	26.83	27.43	5,163	+0.54(+1.99%)

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.