Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	29.66	29.79	28.81	28.94	611,632	-0.72(-2.43%)
May 30, 2018	29.00	29.80	28.86	29.66	330,035	+0.75(+2.59%)
May 29, 2018	28.86	29.27	28.65	28.91	528,259	-0.10(-0.34%)
May 25, 2018		29.01	29.01	29.01	0	-0.09(-0.31%)
May 24, 2018	28.66	29.40	28.66	29.10	734,840	+0.46(+1.61%)
May 23, 2018	28.13	28.64	28.13	28.64	463,150	+0.29(+1.02%)
May 22, 2018	29.19	29.19	28.32	28.35	409,603	-0.84(-2.88%)
May 21, 2018	28.91	29.36	28.77	29.19	547,328	+0.47(+1.64%)
May 18, 2018	28.10	28.85	27.97	28.72	813,939	+0.65(+2.32%)
May 17, 2018	27.85	28.54	27.84	28.07	671,711	+0.18(+0.65%)
May 16, 2018	27.93	28.18	27.66	27.89	619,716	+0.02(+0.07%)
May 15, 2018	27.43	27.91	27.43	27.87	440,194	+0.37(+1.35%)
May 14, 2018	27.41	27.76	27.20	27.50	584,470	+0.14(+0.51%)
May 11, 2018	27.38	27.59	26.94	27.36	512,649	-0.11(-0.40%)
May 10, 2018	27.83	28.08	27.42	27.47	1,099,015	-0.25(-0.90%)
May 09, 2018	27.56	27.81	27.42	27.72	693,625	+0.31(+1.13%)
May 08, 2018	25.80	27.45	25.80	27.41	700,752	+1.58(+6.12%)
May 07, 2018	25.69	25.84	25.54	25.83	870,759	+0.18(+0.70%)
May 04, 2018	25.48	25.84	25.06	25.65	1,321,423	+0.03(+0.12%)
May 03, 2018	25.84	25.84	25.14	25.62	1,321,858	-0.47(-1.80%)
May 02, 2018	27.88	28.47	25.72	26.09	2,266,614	-1.85(-6.62%)
May 01, 2018	27.72	28.20	27.52	27.94	832,433	+0.00(+0.00%)
Apr 30, 2018	28.55	28.58	27.94	27.94	518,876	-0.57(-2.00%)
Apr 27, 2018	29.10	29.10	28.11	28.51	744,474	-0.46(-1.59%)
Apr 26, 2018	29.40	29.40	28.95	28.97	331,891	-0.38(-1.29%)
Apr 25, 2018	29.70	29.78	29.15	29.35	550,669	-0.43(-1.44%)
Apr 24, 2018	30.57	30.66	29.17	29.78	628,079	-0.58(-1.91%)
Apr 23, 2018	30.42	30.56	30.24	30.36	357,899	+0.07(+0.23%)
Apr 20, 2018	30.76	30.82	30.19	30.29	704,252	-0.60(-1.94%)
Apr 19, 2018	31.10	31.52	30.87	30.89	455,069	-0.35(-1.12%)
Apr 18, 2018	31.12	31.36	30.86	31.24	662,477	+0.23(+0.74%)
Apr 17, 2018	30.56	31.14	30.53	31.01	520,350	+0.56(+1.84%)
Apr 16, 2018	30.12	30.70	30.00	30.45	487,275	+0.55(+1.84%)
Apr 13, 2018	29.83	30.06	29.66	29.90	609,154	+0.20(+0.67%)
Apr 12, 2018	29.04	30.08	29.04	29.70	832,280	+0.72(+2.48%)
Apr 11, 2018	27.97	29.00	27.87	28.98	505,184	+0.86(+3.06%)
Apr 10, 2018	28.35	28.45	27.92	28.12	323,084	+0.08(+0.29%)
Apr 09, 2018	28.35	28.53	28.04	28.04	529,000	-0.05(-0.18%)
Apr 06, 2018	28.46	28.62	27.95	28.09	533,964	-0.56(-1.95%)
Apr 05, 2018	28.28	28.67	28.12	28.65	418,269	+0.59(+2.10%)
Apr 04, 2018	27.67	28.15	27.52	28.06	573,653	+0.00(+0.00%)
Apr 03, 2018	27.99	28.32	27.78	28.06	788,880	+0.04(+0.14%)
Apr 02, 2018	27.91	28.25	27.58	28.02	929,485	+0.05(+0.18%)
Mar 29, 2018		27.97	27.97	27.97	0	+0.81(+2.98%)
Mar 28, 2018	27.36	27.37	26.75	27.16	522,641	-0.12(-0.44%)
Mar 27, 2018	28.16	28.32	27.20	27.28	536,960	-0.80(-2.85%)
Mar 26, 2018	27.87	28.09	27.50	28.08	559,459	+0.68(+2.48%)
Mar 23, 2018	27.07	27.81	26.73	27.40	847,060	+0.33(+1.22%)
Mar 22, 2018	27.50	27.73	27.04	27.07	593,403	-0.75(-2.70%)
Mar 21, 2018	27.55	28.32	27.25	27.82	411,718	+0.30(+1.09%)
Mar 20, 2018	27.24	27.82	27.18	27.52	364,240	+0.29(+1.07%)
Mar 19, 2018	27.07	27.26	26.63	27.23	438,307	-0.03(-0.11%)
Mar 16, 2018	27.92	27.92	27.07	27.26	1,373,217	-0.69(-2.47%)
Mar 15, 2018	28.21	28.39	27.80	27.95	482,996	-0.24(-0.85%)
Mar 14, 2018	28.42	28.44	27.87	28.19	743,064	-0.11(-0.39%)
Mar 13, 2018	28.34	28.75	28.09	28.30	768,589	+0.08(+0.28%)
Mar 12, 2018	28.25	28.63	28.02	28.22	1,116,084	+0.11(+0.39%)
Mar 09, 2018	27.74	28.45	27.60	28.11	601,784	+0.46(+1.66%)
Mar 08, 2018	27.84	27.87	27.27	27.65	531,142	-0.11(-0.40%)
Mar 07, 2018		27.84	27.09	27.76	747,378	+0.27(+0.98%)
Mar 06, 2018	27.27	27.59	26.81	27.49	1,072,505	+0.36(+1.33%)
Mar 05, 2018	27.33	27.33	26.60	27.13	1,006,000	-0.31(-1.13%)
Mar 02, 2018	26.52	27.78	26.00	27.44	902,182	+0.84(+3.16%)

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.