Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	28.05	28.05	26.47	26.67	28,459	-1.24(-4.45%)
May 30, 2018	27.04	28.25	26.90	27.91	31,563	+0.91(+3.36%)
May 29, 2018	26.84	27.04	26.72	27.00	10,345	+0.13(+0.49%)
May 25, 2018		26.87	26.87	26.87	0	-0.17(-0.63%)
May 24, 2018	26.85	27.04	26.65	27.04	17,294	+0.18(+0.67%)
May 23, 2018	27.04	27.04	26.78	26.86	16,140	-0.22(-0.81%)
May 22, 2018	27.04	27.16	26.97	27.08	21,788	+0.12(+0.45%)
May 21, 2018	26.89	27.16	26.89	26.96	13,279	+0.20(+0.76%)
May 18, 2018	26.84	26.95	26.71	26.76	23,015	-0.06(-0.21%)
May 17, 2018	26.76	26.84	26.56	26.81	9,643	+0.10(+0.37%)
May 16, 2018	26.71	26.88	26.61	26.71	30,131	+0.00(+0.00%)
May 15, 2018	26.30	26.88	26.30	26.71	10,220	+0.35(+1.33%)
May 14, 2018	26.62	26.71	26.18	26.36	16,404	-0.20(-0.77%)
May 11, 2018	26.76	26.79	26.14	26.57	14,594	-0.11(-0.43%)
May 10, 2018	26.53	26.80	26.40	26.68	12,195	+0.27(+1.02%)
May 09, 2018	26.68	26.68	26.39	26.41	13,544	-0.27(-1.00%)
May 08, 2018	26.51	26.76	26.51	26.68	16,406	+0.16(+0.61%)
May 07, 2018	26.44	26.53	26.42	26.52	8,668	+0.10(+0.37%)
May 04, 2018	26.23	26.58	26.23	26.42	19,905	+0.19(+0.74%)
May 03, 2018	26.19	26.49	25.98	26.23	8,776	+0.03(+0.12%)
May 02, 2018	26.28	26.36	26.11	26.19	7,152	-0.09(-0.34%)
May 01, 2018	26.49	26.49	25.90	26.28	8,729	-0.20(-0.77%)
Apr 30, 2018	26.36	26.67	26.22	26.49	15,222	+0.26(+0.99%)
Apr 27, 2018	26.30	26.44	26.01	26.23	9,229	+0.05(+0.19%)
Apr 26, 2018	26.27	26.70	26.02	26.18	20,805	-0.08(-0.31%)
Apr 25, 2018	26.70	26.70	25.93	26.26	53,356	-0.49(-1.85%)
Apr 24, 2018	26.49	27.00	26.23	26.75	28,625	+0.10(+0.37%)
Apr 23, 2018	26.41	26.91	26.14	26.66	40,296	+0.24(+0.89%)
Apr 20, 2018	25.96	26.76	25.96	26.42	53,361	+0.50(+1.94%)
Apr 19, 2018	25.64	25.93	25.64	25.92	15,244	+0.18(+0.69%)
Apr 18, 2018	25.85	25.92	25.71	25.74	16,691	-0.03(-0.13%)
Apr 17, 2018	25.69	25.89	25.50	25.77	21,612	+0.15(+0.60%)
Apr 16, 2018	25.38	25.95	25.38	25.62	39,464	+0.39(+1.54%)
Apr 13, 2018	24.93	25.50	24.92	25.23	28,844	+0.38(+1.53%)
Apr 12, 2018	25.02	25.50	24.74	24.85	74,286	+0.07(+0.29%)
Apr 11, 2018	24.72	24.79	24.51	24.77	34,830	-0.02(-0.07%)
Apr 10, 2018	24.90	24.90	24.70	24.79	47,288	+0.10(+0.39%)
Apr 09, 2018	24.10	25.07	24.10	24.69	110,087	+0.38(+1.57%)
Apr 06, 2018	24.13	24.41	23.62	24.31	65,466	-0.06(-0.23%)
Apr 05, 2018	24.52	24.54	24.34	24.37	15,389	-0.05(-0.20%)
Apr 04, 2018	24.31	24.74	24.24	24.42	24,162	+0.02(+0.10%)
Apr 03, 2018	23.93	24.64	23.45	24.39	40,817	+0.77(+3.26%)
Apr 02, 2018	24.48	24.54	23.33	23.62	51,852	-1.04(-4.21%)
Mar 29, 2018		24.66	24.66	24.66	0	+0.06(+0.26%)
Mar 28, 2018	24.36	24.90	24.34	24.60	16,908	+0.19(+0.80%)
Mar 27, 2018	24.64	24.73	24.02	24.40	12,105	-0.37(-1.51%)
Mar 26, 2018	24.34	24.95	23.61	24.77	30,265	+0.81(+3.39%)
Mar 23, 2018	24.63	24.74	23.51	23.96	44,640	-0.66(-2.67%)
Mar 22, 2018	25.01	25.01	24.17	24.62	26,879	-0.23(-0.91%)
Mar 21, 2018	25.07	25.15	23.93	24.85	81,448	-0.24(-0.94%)
Mar 20, 2018	25.07	25.13	24.94	25.08	14,498	+0.02(+0.06%)
Mar 19, 2018	24.70	25.07	24.60	25.07	29,127	+0.36(+1.48%)
Mar 16, 2018	25.10	25.15	24.70	24.70	72,923	-0.41(-1.65%)
Mar 15, 2018	25.01	25.15	24.76	25.11	41,129	+0.05(+0.19%)
Mar 14, 2018		25.11	25.02	25.07	38,039	+0.05(+0.19%)
Mar 13, 2018	25.08	25.14	24.65	25.02	26,789	-0.19(-0.77%)
Mar 12, 2018	25.15	25.54	24.92	25.21	31,102	+0.05(+0.19%)
Mar 09, 2018	24.86	25.22	24.46	25.16	32,653	+0.30(+1.21%)
Mar 08, 2018	25.03	25.15	24.64	24.86	27,134	-0.11(-0.45%)
Mar 07, 2018	24.11	25.15	23.73	24.98	55,285	+0.88(+3.64%)
Mar 06, 2018	23.91	24.25	23.36	24.10	33,199	+0.31(+1.30%)
Mar 05, 2018	23.30	24.04	23.04	23.79	31,266	+0.28(+1.17%)
Mar 02, 2018	22.91	23.61	22.66	23.52	21,605	+0.44(+1.90%)

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.