Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	25.12	25.22	25.06	25.09	177,545	-0.02(-0.10%)
May 30, 2018	25.00	25.20	25.00	25.11	231,914	+0.02(+0.07%)
May 29, 2018	25.14	25.20	25.07	25.10	403,779	-0.26(-1.01%)
May 25, 2018		25.35	25.35	25.35	0	-0.03(-0.13%)
May 24, 2018	25.53	25.59	25.37	25.39	211,845	-0.27(-1.07%)
May 23, 2018	25.73	25.73	25.54	25.66	360,278	-0.10(-0.39%)
May 22, 2018	25.98	26.02	25.73	25.76	501,185	-0.37(-1.40%)
May 21, 2018	26.08	26.14	26.04	26.12	179,160	-0.07(-0.29%)
May 18, 2018	26.14	26.25	26.13	26.20	397,836	+0.07(+0.25%)
May 17, 2018	26.17	26.20	26.09	26.13	476,561	-0.23(-0.88%)
May 16, 2018	26.38	26.51	26.35	26.37	347,150	-0.07(-0.28%)
May 15, 2018	26.32	26.54	26.32	26.44	635,469	-0.04(-0.16%)
May 14, 2018	26.50	26.56	26.42	26.48	447,019	-0.07(-0.25%)
May 11, 2018	26.83	26.96	26.55	26.55	169,993	-0.22(-0.81%)
May 10, 2018	26.68	26.80	26.68	26.76	132,742	+0.12(+0.47%)
May 09, 2018	26.70	26.71	26.56	26.64	295,294	-0.07(-0.25%)
May 08, 2018	26.97	26.97	26.47	26.71	516,780	-0.27(-0.98%)
May 07, 2018	27.10	27.28	26.95	26.97	472,106	-0.21(-0.76%)
May 04, 2018	27.05	27.41	27.05	27.18	273,567	+0.19(+0.71%)
May 03, 2018	27.27	27.36	26.98	26.99	327,719	-0.29(-1.06%)
May 02, 2018	27.63	27.78	27.25	27.28	478,796	-0.47(-1.70%)
May 01, 2018	27.51	27.76	27.51	27.75	1,206,606	+0.09(+0.33%)
Apr 30, 2018	27.64	27.83	27.59	27.66	481,999	-0.06(-0.21%)
Apr 27, 2018	27.64	27.82	27.57	27.72	60,079	+0.07(+0.27%)
Apr 26, 2018	27.84	27.84	27.55	27.64	245,737	-0.07(-0.24%)
Apr 25, 2018	28.07	28.07	27.67	27.71	935,881	-0.23(-0.83%)
Apr 24, 2018	28.25	28.30	27.89	27.94	134,919	-0.18(-0.65%)
Apr 23, 2018	28.37	28.37	28.07	28.12	121,085	-0.20(-0.70%)
Apr 20, 2018	28.43	28.54	28.27	28.32	144,203	-0.12(-0.41%)
Apr 19, 2018	28.70	28.70	28.37	28.44	136,885	-0.38(-1.32%)
Apr 18, 2018	28.86	28.97	28.79	28.82	229,886	-0.04(-0.14%)
Apr 17, 2018	28.77	28.95	28.73	28.86	101,321	+0.07(+0.26%)
Apr 16, 2018	28.96	29.01	28.74	28.79	211,255	-0.13(-0.46%)
Apr 13, 2018	29.17	29.22	28.88	28.92	155,211	-0.18(-0.63%)
Apr 12, 2018	29.12	29.20	29.05	29.10	81,560	-0.04(-0.14%)
Apr 11, 2018	29.20	29.27	29.10	29.15	231,744	-0.17(-0.59%)
Apr 10, 2018	29.33	29.35	29.17	29.32	165,843	+0.16(+0.54%)
Apr 09, 2018	29.06	29.36	29.06	29.16	145,602	+0.17(+0.57%)
Apr 06, 2018	29.26	29.31	28.90	29.00	87,720	-0.23(-0.80%)
Apr 05, 2018	29.20	29.31	29.13	29.23	95,203	-0.05(-0.17%)
Apr 04, 2018	29.05	29.29	29.02	29.28	358,321	+0.01(+0.03%)
Apr 03, 2018	28.96	29.29	28.77	29.27	862,267	+0.31(+1.06%)
Apr 02, 2018	29.15	29.21	28.65	28.96	150,468	-0.17(-0.60%)
Mar 29, 2018		29.14	29.14	29.14	0	+0.31(+1.07%)
Mar 28, 2018	28.86	29.00	28.62	28.83	89,378	+0.15(+0.52%)
Mar 27, 2018	28.84	28.98	28.59	28.68	147,678	-0.26(-0.89%)
Mar 26, 2018	28.63	29.07	28.43	28.94	177,079	+0.67(+2.38%)
Mar 23, 2018	28.70	28.72	28.27	28.27	252,688	-0.17(-0.61%)
Mar 22, 2018	28.86	28.93	28.44	28.44	160,863	-0.60(-2.06%)
Mar 21, 2018	28.82	29.13	28.82	29.04	157,669	+0.20(+0.69%)
Mar 20, 2018	28.81	28.89	28.57	28.84	184,545	+0.09(+0.32%)
Mar 19, 2018	29.16	29.16	28.56	28.75	285,339	-0.39(-1.34%)
Mar 16, 2018	29.09	29.22	28.98	29.14	225,061	+0.07(+0.23%)
Mar 15, 2018	29.29	29.29	28.98	29.07	271,579	-0.09(-0.31%)
Mar 14, 2018	29.22	29.27	29.08	29.16	121,421	+0.05(+0.17%)
Mar 13, 2018	29.30	29.37	29.06	29.11	130,394	-0.06(-0.20%)
Mar 12, 2018	29.28	29.29	29.06	29.17	247,483	-0.31(-1.04%)
Mar 09, 2018	29.09	29.50	29.03	29.48	182,549	+0.45(+1.54%)
Mar 08, 2018	28.90	29.11	28.90	29.03	180,017	+0.07(+0.23%)
Mar 07, 2018		29.00	28.73	28.96	135,301	+0.13(+0.46%)
Mar 06, 2018	28.95	28.99	28.68	28.83	311,257	+0.07(+0.26%)
Mar 05, 2018	28.69	28.86	28.57	28.76	292,202	+0.16(+0.55%)
Mar 02, 2018	28.54	28.74	28.32	28.60	162,362	+0.07(+0.23%)

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.