Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	25.20	25.38	24.94	25.29	3,926,566	-0.11(-0.42%)
May 30, 2018	25.28	25.51	25.14	25.40	4,025,983	+0.68(+2.75%)
May 29, 2018	25.00	25.20	24.56	24.72	5,240,633	-1.43(-5.48%)
May 25, 2018		26.16	26.16	26.16	0	-0.68(-2.53%)
May 24, 2018	26.84	26.88	26.67	26.84	1,008,084	-0.06(-0.22%)
May 23, 2018	26.83	26.92	26.75	26.89	2,268,481	-0.41(-1.52%)
May 22, 2018	27.34	27.40	27.27	27.31	555,234	+0.18(+0.67%)
May 21, 2018	27.18	27.20	27.03	27.13	576,738	-0.09(-0.34%)
May 18, 2018	27.28	27.31	27.17	27.22	495,726	-0.31(-1.11%)
May 17, 2018	27.53	27.60	27.49	27.52	1,295,945	+0.11(+0.39%)
May 16, 2018	27.36	27.46	27.28	27.42	1,374,382	-0.36(-1.31%)
May 15, 2018	27.73	27.86	27.62	27.78	866,714	-0.31(-1.09%)
May 14, 2018	28.15	28.21	28.07	28.09	380,027	-0.05(-0.18%)
May 11, 2018	28.12	28.20	28.10	28.14	840,062	+0.07(+0.27%)
May 10, 2018	27.91	28.07	27.86	28.06	384,409	+0.23(+0.83%)
May 09, 2018	27.74	27.88	27.73	27.83	951,262	+0.17(+0.63%)
May 08, 2018	27.52	27.69	27.49	27.66	838,601	-0.02(-0.09%)
May 07, 2018	27.70	27.78	27.64	27.68	528,521	-0.05(-0.18%)
May 04, 2018	27.43	27.81	27.43	27.73	1,502,919	+0.07(+0.27%)
May 03, 2018	27.69	27.72	27.48	27.66	1,006,670	+0.07(+0.24%)
May 02, 2018	27.78	27.80	27.57	27.59	823,090	+0.20(+0.73%)
May 01, 2018	27.57	27.60	27.25	27.39	402,434	-0.18(-0.66%)
Apr 30, 2018	27.62	27.75	27.56	27.57	1,024,744	-0.07(-0.24%)
Apr 27, 2018	27.61	27.67	27.49	27.64	358,321	+0.12(+0.45%)
Apr 26, 2018	27.62	27.62	27.44	27.52	612,559	-0.04(-0.15%)
Apr 25, 2018	27.44	27.57	27.43	27.56	658,731	+0.02(+0.06%)
Apr 24, 2018	27.69	27.75	27.46	27.54	935,652	-0.32(-1.16%)
Apr 23, 2018	27.86	27.91	27.77	27.86	490,225	-0.01(-0.03%)
Apr 20, 2018	27.88	27.96	27.77	27.87	1,315,244	-0.12(-0.41%)
Apr 19, 2018	28.01	28.04	27.91	27.99	2,841,505	-0.02(-0.06%)
Apr 18, 2018	27.97	28.05	27.94	28.01	2,192,621	+0.18(+0.66%)
Apr 17, 2018	27.77	27.86	27.72	27.82	1,723,245	+0.07(+0.24%)
Apr 16, 2018	27.68	27.78	27.64	27.76	1,921,209	+0.21(+0.75%)
Apr 13, 2018	27.77	27.77	27.48	27.55	738,294	+0.10(+0.36%)
Apr 12, 2018	27.43	27.49	27.39	27.45	2,236,962	+0.01(+0.03%)
Apr 11, 2018	27.55	27.61	27.43	27.44	745,791	-0.06(-0.21%)
Apr 10, 2018	27.51	27.56	27.41	27.50	624,725	+0.25(+0.91%)
Apr 09, 2018	27.33	27.46	27.24	27.25	891,666	+0.29(+1.08%)
Apr 06, 2018	27.16	27.23	26.90	26.96	563,301	-0.09(-0.34%)
Apr 05, 2018	27.04	27.16	27.03	27.05	497,837	+0.27(+1.02%)
Apr 04, 2018	26.45	26.79	26.44	26.78	1,152,461	+0.03(+0.12%)
Apr 03, 2018	26.70	26.78	26.56	26.75	1,100,957	+0.11(+0.40%)
Apr 02, 2018	26.98	27.01	26.35	26.64	1,432,331	-0.32(-1.17%)
Mar 29, 2018		26.95	26.95	26.95	0	+0.18(+0.68%)
Mar 28, 2018	26.69	26.99	26.63	26.77	1,291,535	+0.32(+1.22%)
Mar 27, 2018	26.73	26.82	26.35	26.45	1,433,492	-0.39(-1.45%)
Mar 26, 2018	26.68	26.84	26.50	26.84	1,059,119	+0.68(+2.60%)
Mar 23, 2018	26.40	26.43	26.13	26.16	1,480,618	-0.13(-0.50%)
Mar 22, 2018	26.57	26.60	26.27	26.29	1,072,272	-0.64(-2.37%)
Mar 21, 2018	26.93	27.04	26.80	26.93	703,300	-0.06(-0.21%)
Mar 20, 2018	26.97	27.05	26.92	26.99	1,323,541	-0.13(-0.49%)
Mar 19, 2018	27.25	27.27	26.98	27.12	908,264	-0.13(-0.49%)
Mar 16, 2018	27.29	27.38	27.22	27.25	636,156	+0.17(+0.61%)
Mar 15, 2018	27.13	27.21	27.05	27.09	589,608	-0.20(-0.73%)
Mar 14, 2018	27.38	27.40	27.16	27.28	972,095	+0.05(+0.18%)
Mar 13, 2018	27.51	27.53	27.21	27.23	736,884	-0.11(-0.39%)
Mar 12, 2018	27.27	27.35	27.26	27.34	633,992	+0.09(+0.33%)
Mar 09, 2018	27.13	27.26	27.06	27.25	875,249	+0.14(+0.52%)
Mar 08, 2018	27.25	27.29	27.03	27.11	529,120	-0.12(-0.46%)
Mar 07, 2018		27.28	27.03	27.23	1,162,435	+0.04(+0.15%)
Mar 06, 2018	27.23	27.25	27.09	27.19	1,348,181	+0.14(+0.52%)
Mar 05, 2018	26.79	27.08	26.72	27.05	2,103,017	+0.05(+0.18%)
Mar 02, 2018	26.89	27.03	26.70	27.00	2,228,391	+0.03(+0.12%)

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.