Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	27.97	28.01	27.71	27.89	2,735,371	-0.14(-0.49%)
May 30, 2018	27.98	28.11	27.88	28.03	9,114,383	+0.21(+0.75%)
May 29, 2018	27.88	28.01	27.66	27.82	8,436,685	-0.62(-2.19%)
May 25, 2018		28.44	28.44	28.44	0	-0.08(-0.28%)
May 24, 2018	28.49	28.52	28.31	28.52	1,421,754	-0.04(-0.13%)
May 23, 2018	28.47	28.58	28.41	28.56	2,104,265	-0.24(-0.83%)
May 22, 2018	28.84	28.90	28.78	28.80	1,508,580	+0.05(+0.16%)
May 21, 2018	28.79	28.81	28.72	28.75	997,924	+0.14(+0.49%)
May 18, 2018	28.68	28.69	28.59	28.61	701,399	-0.04(-0.15%)
May 17, 2018	28.63	28.72	28.61	28.65	1,371,450	+0.10(+0.34%)
May 16, 2018	28.44	28.56	28.44	28.56	1,165,477	+0.14(+0.48%)
May 15, 2018	28.37	28.44	28.33	28.42	1,187,876	+0.00(+0.00%)
May 14, 2018	28.38	28.44	28.37	28.42	713,135	-0.02(-0.06%)
May 11, 2018	28.41	28.49	28.41	28.44	1,189,142	-0.06(-0.21%)
May 10, 2018	28.37	28.51	28.37	28.50	799,091	+0.04(+0.14%)
May 09, 2018	28.37	28.50	28.35	28.46	2,615,061	+0.12(+0.42%)
May 08, 2018	28.19	28.34	28.18	28.34	1,752,939	+0.16(+0.58%)
May 07, 2018	28.19	28.24	28.13	28.18	1,551,723	+0.09(+0.32%)
May 04, 2018	27.92	28.14	27.89	28.09	2,989,626	+0.13(+0.46%)
May 03, 2018	27.96	27.98	27.83	27.96	2,430,117	+0.01(+0.05%)
May 02, 2018	28.05	28.09	27.93	27.94	3,045,884	+0.12(+0.45%)
May 01, 2018	27.83	27.91	27.66	27.82	2,176,951	+0.05(+0.17%)
Apr 30, 2018	27.81	27.91	27.76	27.77	4,212,951	+0.03(+0.11%)
Apr 27, 2018	27.80	27.82	27.68	27.74	1,647,011	+0.07(+0.26%)
Apr 26, 2018	27.52	27.73	27.50	27.67	2,143,411	+0.17(+0.61%)
Apr 25, 2018	27.44	27.54	27.34	27.50	1,678,115	+0.09(+0.31%)
Apr 24, 2018	27.62	27.64	27.32	27.42	2,703,806	-0.23(-0.82%)
Apr 23, 2018	27.59	27.69	27.56	27.65	1,280,788	+0.10(+0.37%)
Apr 20, 2018	27.59	27.62	27.50	27.54	1,450,894	+0.02(+0.06%)
Apr 19, 2018	27.56	27.58	27.46	27.53	2,015,459	-0.07(-0.25%)
Apr 18, 2018	27.58	27.62	27.52	27.59	2,080,401	+0.06(+0.22%)
Apr 17, 2018	27.48	27.59	27.45	27.53	1,520,493	+0.24(+0.88%)
Apr 16, 2018	27.28	27.32	27.20	27.29	1,358,391	+0.02(+0.06%)
Apr 13, 2018	27.42	27.42	27.20	27.28	1,330,266	-0.00(-0.02%)
Apr 12, 2018	27.25	27.32	27.23	27.28	1,367,669	+0.17(+0.63%)
Apr 11, 2018	27.15	27.21	27.07	27.11	2,018,173	-0.18(-0.64%)
Apr 10, 2018	27.30	27.36	27.23	27.29	2,299,282	+0.23(+0.87%)
Apr 09, 2018	27.09	27.24	27.01	27.05	2,420,196	+0.14(+0.51%)
Apr 06, 2018	27.08	27.19	26.84	26.91	2,278,402	-0.22(-0.82%)
Apr 05, 2018	27.07	27.22	27.06	27.14	2,191,660	+0.39(+1.47%)
Apr 04, 2018	26.33	26.76	26.32	26.74	2,938,777	+0.03(+0.13%)
Apr 03, 2018	26.63	26.73	26.53	26.71	3,388,634	+0.24(+0.92%)
Apr 02, 2018	26.73	26.82	26.26	26.47	6,118,001	-0.34(-1.26%)
Mar 29, 2018		26.80	26.80	26.80	0	+0.29(+1.11%)
Mar 28, 2018	26.37	26.65	26.29	26.51	5,655,781	+0.37(+1.41%)
Mar 27, 2018	26.46	26.50	26.03	26.14	4,151,708	-0.14(-0.54%)
Mar 26, 2018	26.28	26.33	25.93	26.28	3,582,891	+0.31(+1.18%)
Mar 23, 2018	26.35	26.39	25.94	25.97	9,207,588	-0.38(-1.46%)
Mar 22, 2018	26.53	26.61	26.34	26.36	5,480,505	-0.49(-1.83%)
Mar 21, 2018	26.95	27.07	26.83	26.85	2,399,098	-0.23(-0.84%)
Mar 20, 2018	26.88	27.12	26.88	27.08	2,567,219	+0.20(+0.73%)
Mar 19, 2018	27.01	27.03	26.75	26.88	3,117,671	-0.25(-0.91%)
Mar 16, 2018	27.08	27.25	27.08	27.13	5,086,822	+0.06(+0.24%)
Mar 15, 2018	26.94	27.07	26.92	27.06	3,042,038	+0.14(+0.51%)
Mar 14, 2018	27.07	27.10	26.84	26.93	2,258,940	+0.09(+0.35%)
Mar 13, 2018	27.23	27.24	26.77	26.83	3,470,238	-0.40(-1.46%)
Mar 12, 2018	27.27	27.32	27.18	27.23	1,842,859	-0.02(-0.08%)
Mar 09, 2018	27.18	27.25	27.13	27.25	1,859,999	+0.18(+0.68%)
Mar 08, 2018	26.96	27.11	26.96	27.07	2,678,423	+0.28(+1.05%)
Mar 07, 2018		26.79		26.79	2,302,779	+0.13(+0.48%)
Mar 06, 2018	26.70	26.73	26.56	26.66	1,762,480	-0.02(-0.08%)
Mar 05, 2018	26.34	26.71	26.34	26.68	2,946,328	+0.23(+0.89%)
Mar 02, 2018	26.36	26.47	26.20	26.44	2,072,996	-0.12(-0.45%)

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.