Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	28.63	28.98	28.11	28.19	129,200	-0.54(-1.89%)
May 30, 2018	28.39	28.98	28.24	28.73	173,210	+0.44(+1.57%)
May 29, 2018	28.09	28.34	27.89	28.29	99,122	+0.00(+0.00%)
May 25, 2018		28.29	28.29	28.29	0	-0.25(-0.86%)
May 24, 2018	28.34	28.63	28.24	28.53	66,500	+0.20(+0.70%)
May 23, 2018	28.48	28.61	28.24	28.34	80,814	-0.20(-0.69%)
May 22, 2018	28.73	28.98	28.53	28.53	132,290	-0.10(-0.34%)
May 21, 2018	28.39	28.73	28.39	28.63	83,453	+0.39(+1.40%)
May 18, 2018	28.43	28.53	27.87	28.24	118,491	-0.10(-0.35%)
May 17, 2018	27.75	28.34	27.75	28.34	87,756	+0.54(+1.95%)
May 16, 2018	27.40	28.04	27.35	27.79	87,215	+0.44(+1.62%)
May 15, 2018	27.30	27.50	26.91	27.35	118,424	+0.05(+0.18%)
May 14, 2018	28.09	28.53	27.30	27.30	75,457	-0.69(-2.46%)
May 11, 2018	28.09	28.29	27.87	27.99	74,666	-0.10(-0.35%)
May 10, 2018	28.14	28.24	27.99	28.09	93,404	+0.10(+0.35%)
May 09, 2018	27.65	28.04	27.55	27.99	111,241	+0.20(+0.71%)
May 08, 2018	27.15	27.84	26.76	27.79	137,772	+0.79(+2.92%)
May 07, 2018	26.76	27.15	26.76	27.01	61,484	+0.30(+1.11%)
May 04, 2018	26.22	26.86	26.17	26.71	59,679	+0.39(+1.50%)
May 03, 2018	26.41	26.51	25.92	26.32	92,186	-0.20(-0.74%)
May 02, 2018	26.66	26.86	26.46	26.51	80,812	-0.20(-0.74%)
May 01, 2018	26.61	26.86	26.17	26.71	96,714	+0.00(+0.00%)
Apr 30, 2018	27.06	27.30	26.66	26.71	179,761	-0.20(-0.73%)
Apr 27, 2018	28.14	28.14	26.86	26.91	144,958	-1.03(-3.70%)
Apr 26, 2018	26.86	28.41	25.82	27.94	187,268	+0.94(+3.47%)
Apr 25, 2018	26.81	27.25	26.46	27.01	136,044	+0.15(+0.55%)
Apr 24, 2018	26.81	27.25	26.51	26.86	188,469	+0.15(+0.55%)
Apr 23, 2018	27.25	27.40	26.51	26.71	157,335	-0.54(-1.99%)
Apr 20, 2018	27.25	27.50	27.18	27.25	152,898	-0.05(-0.18%)
Apr 19, 2018	26.96	27.50	26.96	27.30	99,304	+0.20(+0.73%)
Apr 18, 2018	27.10	27.35	27.01	27.10	179,312	+0.00(+0.00%)
Apr 17, 2018	27.25	27.35	26.61	27.10	192,762	+0.05(+0.18%)
Apr 16, 2018	26.86	27.10	26.76	27.06	289,223	+0.34(+1.29%)
Apr 13, 2018	27.15	27.20	26.56	26.71	110,095	-0.25(-0.91%)
Apr 12, 2018	27.15	27.15	26.91	26.96	120,241	+0.05(+0.18%)
Apr 11, 2018	27.20	27.30	26.78	26.91	158,491	-0.39(-1.44%)
Apr 10, 2018	27.35	27.60	27.20	27.30	129,026	+0.30(+1.09%)
Apr 09, 2018	27.65	27.65	27.01	27.01	120,086	-0.44(-1.62%)
Apr 06, 2018	27.75	28.14	27.30	27.45	200,062	-0.44(-1.59%)
Apr 05, 2018	27.60	28.19	27.08	27.89	209,390	+0.49(+1.80%)
Apr 04, 2018	26.56	27.55	26.56	27.40	135,017	+0.49(+1.83%)
Apr 03, 2018	25.38	26.96	25.38	26.91	295,196	+2.02(+8.12%)
Apr 02, 2018	25.82	25.87	24.59	24.89	202,775	-0.99(-3.81%)
Mar 29, 2018		25.87	25.87	25.87	0	+0.49(+1.94%)
Mar 28, 2018	24.89	25.43	24.79	25.38	122,186	+0.49(+1.98%)
Mar 27, 2018	25.13	25.38	24.79	24.89	179,016	-0.20(-0.79%)
Mar 26, 2018	24.64	25.18	24.34	25.08	170,275	+0.74(+3.04%)
Mar 23, 2018	24.99	25.13	24.34	24.34	184,762	-0.59(-2.37%)
Mar 22, 2018	25.72	25.82	24.94	24.94	140,402	-0.94(-3.62%)
Mar 21, 2018	25.87	26.02	25.58	25.87	151,818	+0.05(+0.19%)
Mar 20, 2018	25.53	25.97	25.53	25.82	134,503	+0.34(+1.35%)
Mar 19, 2018	25.72	25.72	25.33	25.48	127,596	-0.25(-0.96%)
Mar 16, 2018	25.58	26.12	25.43	25.72	301,164	+0.10(+0.38%)
Mar 15, 2018	25.68	26.02	25.48	25.63	270,207	+0.05(+0.19%)
Mar 14, 2018	25.92	25.92	25.50	25.58	94,514	-0.25(-0.95%)
Mar 13, 2018	26.37	26.56	25.82	25.82	97,668	-0.44(-1.69%)
Mar 12, 2018	26.32	26.37	25.97	26.27	104,733	+0.00(+0.00%)
Mar 09, 2018	25.87	26.27	25.77	26.27	165,856	+0.54(+2.11%)
Mar 08, 2018	26.02	26.22	25.72	25.72	134,882	-0.20(-0.76%)
Mar 07, 2018	25.48	26.12	25.38	25.92	139,216	+0.35(+1.35%)
Mar 06, 2018	25.23	25.58	25.23	25.58	115,227	+0.49(+1.96%)
Mar 05, 2018	24.99	25.23	22.83	25.08	119,253	-0.15(-0.59%)
Mar 02, 2018	25.08	25.33	24.89	25.23	114,684	-0.15(-0.58%)

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.