Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	28.59	28.93	28.07	28.15	129,397	-0.54(-1.89%)
May 30, 2018	28.34	28.93	28.19	28.69	173,475	+0.44(+1.57%)
May 29, 2018	28.05	28.29	27.85	28.24	99,274	+0.00(+0.00%)
May 25, 2018		28.24	28.24	28.24	0	-0.25(-0.86%)
May 24, 2018	28.29	28.59	28.19	28.49	66,602	+0.20(+0.70%)
May 23, 2018	28.44	28.56	28.19	28.29	80,937	-0.20(-0.69%)
May 22, 2018	28.69	28.93	28.49	28.49	132,493	-0.10(-0.34%)
May 21, 2018	28.34	28.69	28.34	28.59	83,580	+0.39(+1.40%)
May 18, 2018	28.39	28.49	27.83	28.19	118,672	-0.10(-0.35%)
May 17, 2018	27.70	28.29	27.70	28.29	87,890	+0.54(+1.95%)
May 16, 2018	27.36	28.00	27.31	27.75	87,348	+0.44(+1.62%)
May 15, 2018	27.26	27.46	26.87	27.31	118,605	+0.05(+0.18%)
May 14, 2018	28.05	28.49	27.26	27.26	75,572	-0.69(-2.46%)
May 11, 2018	28.05	28.24	27.83	27.95	74,780	-0.10(-0.35%)
May 10, 2018	28.10	28.19	27.95	28.05	93,547	+0.10(+0.35%)
May 09, 2018	27.60	28.00	27.51	27.95	111,411	+0.20(+0.71%)
May 08, 2018	27.11	27.80	26.72	27.75	137,983	+0.79(+2.92%)
May 07, 2018	26.72	27.11	26.72	26.96	61,578	+0.30(+1.11%)
May 04, 2018	26.18	26.82	26.13	26.67	59,770	+0.39(+1.50%)
May 03, 2018	26.37	26.47	25.88	26.28	92,326	-0.20(-0.74%)
May 02, 2018	26.62	26.82	26.42	26.47	80,935	-0.20(-0.74%)
May 01, 2018	26.57	26.82	26.13	26.67	96,862	+0.00(+0.00%)
Apr 30, 2018	27.01	27.26	26.62	26.67	180,036	-0.20(-0.73%)
Apr 27, 2018	28.10	28.10	26.82	26.87	145,179	-1.03(-3.70%)
Apr 26, 2018	26.82	28.37	25.78	27.90	187,554	+0.93(+3.47%)
Apr 25, 2018	26.77	27.21	26.42	26.96	136,252	+0.15(+0.55%)
Apr 24, 2018	26.77	27.21	26.47	26.82	188,757	+0.15(+0.55%)
Apr 23, 2018	27.21	27.36	26.47	26.67	157,575	-0.54(-1.99%)
Apr 20, 2018	27.21	27.46	27.14	27.21	153,132	-0.05(-0.18%)
Apr 19, 2018	26.92	27.46	26.92	27.26	99,456	+0.20(+0.73%)
Apr 18, 2018	27.06	27.31	26.96	27.06	179,586	+0.00(+0.00%)
Apr 17, 2018	27.21	27.31	26.57	27.06	193,057	+0.05(+0.18%)
Apr 16, 2018	26.82	27.06	26.72	27.01	289,665	+0.34(+1.29%)
Apr 13, 2018	27.11	27.16	26.52	26.67	110,263	-0.25(-0.91%)
Apr 12, 2018	27.11	27.11	26.87	26.92	120,425	+0.05(+0.18%)
Apr 11, 2018	27.16	27.26	26.74	26.87	158,734	-0.39(-1.44%)
Apr 10, 2018	27.31	27.56	27.16	27.26	129,224	+0.30(+1.09%)
Apr 09, 2018	27.60	27.60	26.96	26.96	120,269	-0.44(-1.62%)
Apr 06, 2018	27.70	28.10	27.26	27.41	200,368	-0.44(-1.59%)
Apr 05, 2018	27.56	28.15	27.04	27.85	209,711	+0.49(+1.80%)
Apr 04, 2018	26.52	27.51	26.52	27.36	135,223	+0.49(+1.83%)
Apr 03, 2018	25.34	26.92	25.34	26.87	295,647	+2.02(+8.12%)
Apr 02, 2018	25.78	25.83	24.55	24.85	203,085	-0.98(-3.81%)
Mar 29, 2018		25.83	25.83	25.83	0	+0.49(+1.94%)
Mar 28, 2018	24.85	25.39	24.75	25.34	122,373	+0.49(+1.98%)
Mar 27, 2018	25.09	25.34	24.75	24.85	179,289	-0.20(-0.79%)
Mar 26, 2018	24.60	25.14	24.31	25.05	170,535	+0.74(+3.04%)
Mar 23, 2018	24.95	25.09	24.31	24.31	185,045	-0.59(-2.37%)
Mar 22, 2018	25.69	25.78	24.90	24.90	140,617	-0.93(-3.62%)
Mar 21, 2018	25.83	25.98	25.54	25.83	152,050	+0.05(+0.19%)
Mar 20, 2018	25.49	25.93	25.49	25.78	134,709	+0.34(+1.35%)
Mar 19, 2018	25.69	25.69	25.29	25.44	127,791	-0.25(-0.96%)
Mar 16, 2018	25.54	26.08	25.39	25.69	301,624	+0.10(+0.38%)
Mar 15, 2018	25.64	25.98	25.44	25.59	270,620	+0.05(+0.19%)
Mar 14, 2018	25.88	25.88	25.46	25.54	94,659	-0.25(-0.95%)
Mar 13, 2018	26.32	26.52	25.78	25.78	97,818	-0.44(-1.69%)
Mar 12, 2018	26.28	26.32	25.93	26.23	104,893	+0.00(+0.00%)
Mar 09, 2018	25.83	26.23	25.73	26.23	166,110	+0.54(+2.11%)
Mar 08, 2018	25.98	26.18	25.69	25.69	135,088	-0.20(-0.76%)
Mar 07, 2018	25.44	26.08	25.34	25.88	139,429	+0.34(+1.35%)
Mar 06, 2018	25.19	25.54	25.19	25.54	115,403	+0.49(+1.96%)
Mar 05, 2018	24.95	25.19	22.79	25.05	119,435	-0.15(-0.59%)
Mar 02, 2018	25.05	25.29	24.85	25.19	114,859	-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.