Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	28.49	28.65	28.07	28.07	689,888	-0.42(-1.49%)
May 30, 2018	28.26	28.65	28.15	28.49	748,369	+0.46(+1.65%)
May 29, 2018	28.15	28.49	27.84	28.03	671,149	-0.42(-1.49%)
May 25, 2018		28.45	28.45	28.45	0	+0.12(+0.41%)
May 24, 2018	28.11	28.49	27.61	28.34	671,023	+0.15(+0.55%)
May 23, 2018	28.38	28.57	28.11	28.18	616,188	-0.39(-1.35%)
May 22, 2018	28.18	28.80	28.07	28.57	1,371,072	+0.27(+0.95%)
May 21, 2018	27.61	28.34	27.61	28.30	2,153,312	+0.65(+2.37%)
May 18, 2018	27.80	27.90	27.61	27.65	711,193	-0.04(-0.14%)
May 17, 2018	27.45	27.70	27.15	27.68	330,628	+0.15(+0.56%)
May 16, 2018	27.30	27.65	27.20	27.53	415,927	+0.19(+0.70%)
May 15, 2018	26.95	27.49	26.95	27.34	647,205	+0.42(+1.57%)
May 14, 2018	27.03	27.07	26.72	26.91	555,713	-0.04(-0.14%)
May 11, 2018	26.95	27.07	26.88	26.95	359,000	+0.00(+0.00%)
May 10, 2018	26.88	27.13	26.61	26.95	496,176	+0.04(+0.14%)
May 09, 2018	26.91	27.18	26.76	26.91	786,079	+0.12(+0.43%)
May 08, 2018	26.45	26.90	26.45	26.80	443,004	+0.31(+1.16%)
May 07, 2018	26.45	26.72	26.14	26.49	603,166	+0.04(+0.15%)
May 04, 2018	25.95	26.72	25.84	26.45	570,183	+0.35(+1.33%)
May 03, 2018	26.26	26.38	25.84	26.11	533,248	-0.31(-1.17%)
May 02, 2018	26.30	26.72	26.07	26.41	618,671	+0.04(+0.15%)
May 01, 2018	26.11	26.49	25.72	26.38	779,350	+0.23(+0.88%)
Apr 30, 2018	26.68	26.68	26.14	26.14	2,088,614	-0.42(-1.59%)
Apr 27, 2018	26.45	26.68	26.41	26.57	544,193	+0.00(+0.00%)
Apr 26, 2018	26.84	26.99	26.49	26.57	525,077	-0.31(-1.15%)
Apr 25, 2018	27.07	27.26	26.74	26.88	558,528	-0.31(-1.13%)
Apr 24, 2018	27.03	27.53	26.91	27.18	482,451	+0.27(+1.00%)
Apr 23, 2018	26.61	27.07	26.61	26.91	422,152	+0.39(+1.45%)
Apr 20, 2018	26.38	26.72	26.38	26.53	545,019	+0.08(+0.29%)
Apr 19, 2018	26.18	26.53	26.18	26.45	581,379	+0.27(+1.03%)
Apr 18, 2018	26.45	26.68	26.18	26.18	456,498	-0.27(-1.02%)
Apr 17, 2018	26.95	27.03	26.18	26.45	468,174	-0.31(-1.15%)
Apr 16, 2018	26.72	26.84	26.53	26.76	409,310	+0.19(+0.72%)
Apr 13, 2018	27.18	27.18	26.41	26.57	512,608	-0.42(-1.57%)
Apr 12, 2018	26.64	27.22	26.57	26.99	415,785	+0.54(+2.04%)
Apr 11, 2018	26.57	26.72	26.39	26.45	638,248	-0.35(-1.29%)
Apr 10, 2018	26.76	26.84	26.49	26.80	462,194	+0.39(+1.46%)
Apr 09, 2018	26.49	26.99	26.38	26.41	493,513	+0.00(+0.00%)
Apr 06, 2018	26.95	27.15	26.15	26.41	468,756	-0.73(-2.70%)
Apr 05, 2018	27.15	27.26	26.88	27.15	384,907	+0.08(+0.28%)
Apr 04, 2018	26.41	27.18	26.41	27.07	673,469	+0.31(+1.15%)
Apr 03, 2018	26.64	26.95	26.41	26.76	723,543	+0.31(+1.16%)
Apr 02, 2018	27.11	27.30	26.30	26.45	718,219	-0.69(-2.55%)
Mar 29, 2018		27.15	27.15	27.15	0	+0.19(+0.71%)
Mar 28, 2018	26.99	27.22	26.68	26.95	705,074	+0.04(+0.14%)
Mar 27, 2018	27.30	27.38	26.68	26.91	974,120	-0.31(-1.13%)
Mar 26, 2018	26.99	27.30	26.68	27.22	662,168	+0.65(+2.46%)
Mar 23, 2018	27.49	27.68	26.53	26.57	712,968	-0.89(-3.23%)
Mar 22, 2018	27.99	28.26	27.45	27.45	614,122	-0.85(-2.99%)
Mar 21, 2018	28.42	28.65	28.13	28.30	474,967	-0.15(-0.54%)
Mar 20, 2018	28.80	28.92	28.45	28.45	387,493	-0.35(-1.20%)
Mar 19, 2018	28.96	28.96	28.30	28.80	456,953	-0.15(-0.53%)
Mar 16, 2018	28.65	29.30	28.61	28.96	2,924,621	+0.31(+1.08%)
Mar 15, 2018	28.53	28.69	28.28	28.65	639,934	+0.19(+0.68%)
Mar 14, 2018	28.84	28.84	28.26	28.45	826,178	-0.19(-0.67%)
Mar 13, 2018	28.99	28.99	28.53	28.65	726,536	-0.15(-0.53%)
Mar 12, 2018	28.80	28.88	28.26	28.80	663,586	+0.15(+0.54%)
Mar 09, 2018	28.84	28.92	28.61	28.65	958,027	+0.12(+0.41%)
Mar 08, 2018	28.96	28.96	28.22	28.53	539,756	-0.28(-0.96%)
Mar 07, 2018		29.08		28.81	952,390	+0.31(+1.07%)
Mar 06, 2018	28.47	28.73	28.01	28.50	697,908	+0.08(+0.27%)
Mar 05, 2018	27.51	28.66	27.32	28.43	804,663	+0.72(+2.62%)
Mar 02, 2018	26.98	27.85	26.86	27.70	713,709	+0.61(+2.25%)

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.