Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	28.55	28.55	28.35	28.43	5,093	+0.03(+0.11%)
May 30, 2018	28.27	28.40	28.17	28.40	11,096	-0.01(-0.04%)
May 29, 2018	28.72	28.72	28.41	28.41	4,552	-0.09(-0.32%)
May 25, 2018		28.50	28.50	28.50	0	+1.01(+3.67%)
May 24, 2018	27.40	28.15	27.28	27.49	5,463	+0.23(+0.84%)
May 23, 2018	27.49	27.49	27.15	27.26	7,890	+0.55(+2.06%)
May 22, 2018	27.16	27.16	26.67	26.71	8,077	-0.02(-0.07%)
May 21, 2018	26.75	26.75	26.65	26.73	4,041	-0.18(-0.67%)
May 18, 2018	27.00	27.02	26.91	26.91	8,987	-0.30(-1.12%)
May 17, 2018	27.11	27.25	27.11	27.21	5,488	+0.16(+0.61%)
May 16, 2018	26.97	27.05	26.97	27.05	4,905	+0.62(+2.35%)
May 15, 2018	26.43	26.43	26.41	26.43	2,215	-0.45(-1.66%)
May 14, 2018	26.95	26.98	26.83	26.88	3,675	-1.14(-4.09%)
May 11, 2018	28.17	28.17	27.96	28.02	7,537	-0.08(-0.28%)
May 10, 2018	27.25	28.10	27.25	28.10	2,393	+0.82(+3.01%)
May 09, 2018	27.25	27.28	27.07	27.28	7,549	-0.93(-3.30%)
May 08, 2018	28.20	28.22	28.10	28.21	9,751	-0.15(-0.55%)
May 07, 2018	28.50	28.50	28.25	28.36	3,314	-0.06(-0.19%)
May 04, 2018	28.37	28.42	28.24	28.42	2,799	+0.18(+0.64%)
May 03, 2018	28.28	28.28	28.20	28.24	1,609	+0.09(+0.32%)
May 02, 2018	28.15	28.20	28.11	28.15	10,041	-0.04(-0.14%)
May 01, 2018	27.63	28.21	27.63	28.19	1,824	-0.04(-0.15%)
Apr 30, 2018	28.53	28.53	28.18	28.23	6,783	-0.09(-0.32%)
Apr 27, 2018	27.88	28.35	27.88	28.32	3,052	-0.12(-0.42%)
Apr 26, 2018	28.28	28.55	28.28	28.44	3,273	-0.03(-0.11%)
Apr 25, 2018	27.88	28.47	27.88	28.47	2,925	+0.39(+1.39%)
Apr 24, 2018	28.30	28.30	28.07	28.08	1,481	-0.29(-1.00%)
Apr 23, 2018	28.44	28.45	28.36	28.36	3,369	-0.58(-1.99%)
Apr 20, 2018	28.52	29.07	28.52	28.94	3,965	-0.26(-0.91%)
Apr 19, 2018	29.25	29.45	29.20	29.20	4,896	-0.65(-2.16%)
Apr 18, 2018	30.08	30.08	29.77	29.85	10,434	+0.41(+1.39%)
Apr 17, 2018	29.59	29.59	29.20	29.44	120,420	+0.41(+1.41%)
Apr 16, 2018	28.39	29.14	28.39	29.03	2,752	+0.61(+2.15%)
Apr 13, 2018	28.70	28.70	28.42	28.42	2,016	-0.18(-0.63%)
Apr 12, 2018	28.31	28.60	28.31	28.60	5,496	+0.42(+1.49%)
Apr 11, 2018	28.16	28.33	28.00	28.18	9,514	-0.54(-1.86%)
Apr 10, 2018	28.94	28.95	28.64	28.71	5,210	-0.37(-1.27%)
Apr 09, 2018	29.00	29.25	28.88	29.09	5,679	+0.91(+3.25%)
Apr 06, 2018	28.60	28.62	28.17	28.17	1,753	-0.45(-1.57%)
Apr 05, 2018	28.68	28.93	28.43	28.62	2,393	+0.54(+1.92%)
Apr 04, 2018	27.80	28.08	27.80	28.08	28,844	+0.74(+2.73%)
Apr 03, 2018	27.43	27.43	27.18	27.34	3,637	+0.53(+1.96%)
Apr 02, 2018	26.65	26.81	26.65	26.81	2,760	+0.00(+0.00%)
Mar 29, 2018		26.81	26.81	26.81	0	+0.70(+2.68%)
Mar 28, 2018	26.49	26.49	26.11	26.11	15,248	-0.48(-1.81%)
Mar 27, 2018	26.65	26.77	26.50	26.59	5,719	-0.02(-0.06%)
Mar 26, 2018	26.76	26.76	26.54	26.61	2,619	-0.30(-1.13%)
Mar 23, 2018	26.93	27.29	26.62	26.91	4,331	-0.21(-0.79%)
Mar 22, 2018	27.29	27.31	27.03	27.12	3,609	-0.21(-0.79%)
Mar 21, 2018	27.28	27.43	27.28	27.34	8,315	+0.04(+0.16%)
Mar 20, 2018	27.63	27.63	27.06	27.30	7,956	-0.27(-1.00%)
Mar 19, 2018	27.64	27.75	27.56	27.57	3,186	-0.30(-1.08%)
Mar 16, 2018	28.00	28.06	27.87	27.87	1,338	-0.47(-1.66%)
Mar 15, 2018	28.37	28.37	28.23	28.34	5,763	+0.38(+1.36%)
Mar 14, 2018	28.00	28.00	27.79	27.96	2,696	+0.51(+1.86%)
Mar 13, 2018	27.80	27.80	27.44	27.45	7,367	+0.16(+0.60%)
Mar 12, 2018	27.31	27.35	27.25	27.29	14,209	+0.12(+0.46%)
Mar 09, 2018	26.90	27.20	26.90	27.16	8,967	+0.52(+1.97%)
Mar 08, 2018	26.63	26.66	26.58	26.64	1,782	+0.21(+0.78%)
Mar 07, 2018	26.38	26.43	26.35	26.43	3,173	+0.02(+0.08%)
Mar 06, 2018	26.36	26.59	26.27	26.41	5,864	+0.04(+0.15%)
Mar 05, 2018	26.26	26.37	26.20	26.37	3,253	+0.62(+2.43%)
Mar 02, 2018	25.55	25.80	25.50	25.75	10,416	+0.43(+1.70%)

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.