Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	25.89	25.99	25.83	25.86	858,162	-0.09(-0.34%)
May 30, 2018	25.72	25.95	25.61	25.95	80,701	+0.46(+1.81%)
May 29, 2018	25.83	25.83	25.43	25.49	93,789	-0.55(-2.11%)
May 25, 2018		26.04	26.04	26.04	0	-0.01(-0.02%)
May 24, 2018	25.99	26.11	25.90	26.04	33,993	-0.18(-0.67%)
May 23, 2018	26.02	26.24	26.02	26.22	205,026	-0.01(-0.05%)
May 22, 2018	26.33	26.39	26.23	26.23	49,645	+0.05(+0.19%)
May 21, 2018	26.14	26.22	26.11	26.18	61,629	+0.25(+0.95%)
May 18, 2018	25.86	25.98	25.85	25.94	47,724	-0.11(-0.41%)
May 17, 2018	26.21	26.21	26.01	26.04	44,881	-0.26(-1.01%)
May 16, 2018	26.16	26.37	26.16	26.31	49,040	+0.32(+1.21%)
May 15, 2018	26.09	26.10	25.93	25.99	106,133	-0.29(-1.10%)
May 14, 2018	26.36	26.46	26.27	26.28	69,629	+0.09(+0.34%)
May 11, 2018	26.34	26.35	26.16	26.19	57,383	+0.03(+0.10%)
May 10, 2018	26.05	26.26	26.05	26.17	148,837	+0.47(+1.82%)
May 09, 2018	25.73	25.78	25.63	25.70	153,064	-0.13(-0.49%)
May 08, 2018	25.83	25.83	25.67	25.83	148,848	-0.08(-0.32%)
May 07, 2018	25.95	25.99	25.86	25.91	150,576	-0.18(-0.70%)
May 04, 2018	25.79	26.13	25.79	26.09	43,138	+0.16(+0.61%)
May 03, 2018	25.94	26.00	25.68	25.94	49,178	-0.01(-0.05%)
May 02, 2018	25.99	26.14	25.93	25.95	101,659	+0.02(+0.07%)
May 01, 2018	26.06	26.06	25.72	25.93	108,730	-0.23(-0.89%)
Apr 30, 2018	26.45	26.45	26.13	26.16	88,167	-0.22(-0.84%)
Apr 27, 2018	26.34	26.41	26.22	26.38	57,196	+0.09(+0.34%)
Apr 26, 2018	26.14	26.30	26.06	26.30	161,349	+0.25(+0.97%)
Apr 25, 2018	26.06	26.13	25.96	26.04	85,923	-0.10(-0.39%)
Apr 24, 2018	26.38	26.39	26.05	26.14	77,875	-0.15(-0.58%)
Apr 23, 2018	26.46	26.50	26.29	26.30	64,722	-0.20(-0.76%)
Apr 20, 2018	26.70	26.70	26.45	26.50	75,909	-0.21(-0.80%)
Apr 19, 2018	26.85	26.86	26.60	26.71	144,111	-0.06(-0.24%)
Apr 18, 2018	26.67	26.84	26.66	26.78	56,066	+0.17(+0.64%)
Apr 17, 2018	26.51	26.66	26.51	26.60	51,625	-0.02(-0.07%)
Apr 16, 2018	26.55	26.62	26.42	26.62	67,241	+0.10(+0.38%)
Apr 13, 2018	26.62	26.69	26.45	26.52	138,875	-0.17(-0.64%)
Apr 12, 2018	26.65	26.71	26.55	26.69	53,279	+0.08(+0.31%)
Apr 11, 2018	26.43	26.72	26.34	26.61	83,578	-0.01(-0.05%)
Apr 10, 2018	26.46	26.66	26.43	26.62	92,263	+0.26(+1.00%)
Apr 09, 2018	26.62	26.62	26.36	26.36	246,165	-0.49(-1.81%)
Apr 06, 2018	27.25	27.25	26.74	26.84	31,684	-0.43(-1.57%)
Apr 05, 2018	27.21	27.33	27.15	27.27	45,098	+0.04(+0.16%)
Apr 04, 2018	26.67	27.23	26.67	27.23	118,645	+0.06(+0.21%)
Apr 03, 2018	27.12	27.22	27.01	27.17	56,489	+0.18(+0.68%)
Apr 02, 2018	27.31	27.31	26.86	26.99	82,650	-0.36(-1.31%)
Mar 29, 2018		27.35	27.35	27.35	0	+0.47(+1.76%)
Mar 28, 2018	26.92	27.00	26.79	26.88	55,872	-0.02(-0.07%)
Mar 27, 2018	27.20	27.27	26.84	26.89	74,003	-0.41(-1.50%)
Mar 26, 2018	27.11	27.30	26.92	27.30	77,119	+0.61(+2.29%)
Mar 23, 2018	27.08	27.13	26.67	26.69	124,284	-0.33(-1.21%)
Mar 22, 2018	27.26	27.27	26.93	27.02	117,189	-0.53(-1.93%)
Mar 21, 2018	27.33	27.55	27.28	27.55	51,165	+0.25(+0.92%)
Mar 20, 2018	27.33	27.36	27.23	27.30	67,879	+0.06(+0.23%)
Mar 19, 2018	27.34	27.34	27.09	27.24	59,476	-0.18(-0.64%)
Mar 16, 2018	27.41	27.48	27.37	27.41	156,974	-0.02(-0.07%)
Mar 15, 2018	27.60	27.60	27.35	27.43	57,410	-0.05(-0.18%)
Mar 14, 2018	27.63	27.63	27.45	27.48	26,567	+0.06(+0.23%)
Mar 13, 2018	27.79	27.83	27.37	27.42	82,139	-0.29(-1.04%)
Mar 12, 2018	27.77	27.83	27.65	27.71	67,956	-0.13(-0.45%)
Mar 09, 2018	27.62	27.85	27.53	27.84	108,146	+0.30(+1.07%)
Mar 08, 2018	27.60	27.61	27.44	27.54	62,828	-0.02(-0.09%)
Mar 07, 2018		27.56	27.36	27.56	94,747	-0.03(-0.11%)
Mar 06, 2018	27.77	27.82	27.54	27.60	90,601	-0.08(-0.27%)
Mar 05, 2018	27.36	27.68	27.26	27.67	139,614	+0.05(+0.18%)
Mar 02, 2018	27.24	27.62	27.11	27.62	67,668	+0.20(+0.73%)

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.