Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	25.80	25.85	25.06	25.24	1,214,512	-0.61(-2.37%)
May 30, 2018	25.68	26.26	25.68	25.85	1,619,407	+0.29(+1.14%)
May 29, 2018	25.76	26.09	25.31	25.56	1,495,249	-0.36(-1.40%)
May 25, 2018		25.92	25.92	25.92	0	+0.00(+0.00%)
May 24, 2018	26.09	26.10	25.74	25.92	1,173,299	-0.13(-0.51%)
May 23, 2018	26.39	26.42	25.90	26.06	782,755	-0.42(-1.57%)
May 22, 2018	26.46	26.81	26.34	26.47	743,934	-0.15(-0.57%)
May 21, 2018	26.49	26.66	26.16	26.62	916,508	+0.26(+0.98%)
May 18, 2018	26.70	26.79	26.36	26.37	669,864	-0.33(-1.23%)
May 17, 2018	26.86	26.96	26.61	26.70	781,369	-0.16(-0.59%)
May 16, 2018	26.81	27.01	26.70	26.86	449,295	+0.04(+0.13%)
May 15, 2018	26.71	27.02	26.68	26.82	818,262	-0.04(-0.16%)
May 14, 2018	27.05	27.14	26.84	26.86	590,334	-0.11(-0.39%)
May 11, 2018	26.93	27.10	26.79	26.97	584,544	+0.02(+0.07%)
May 10, 2018	27.01	27.16	26.79	26.95	942,340	-0.04(-0.13%)
May 09, 2018	27.10	27.21	26.94	26.99	490,193	+0.01(+0.03%)
May 08, 2018	26.61	27.04	26.61	26.98	1,299,317	+0.25(+0.93%)
May 07, 2018	26.93	26.93	26.69	26.73	823,845	-0.16(-0.59%)
May 04, 2018	26.75	27.00	26.49	26.89	857,886	+0.06(+0.23%)
May 03, 2018	27.01	27.15	26.75	26.83	729,000	-0.21(-0.79%)
May 02, 2018	27.17	27.19	26.95	27.04	963,886	-0.13(-0.49%)
May 01, 2018	27.53	27.57	26.84	27.17	965,931	-0.43(-1.57%)
Apr 30, 2018	27.87	27.99	27.56	27.61	2,189,626	-0.16(-0.57%)
Apr 27, 2018	28.22	28.41	27.72	27.77	593,417	-0.47(-1.66%)
Apr 26, 2018	28.48	28.50	28.12	28.24	500,348	-0.20(-0.72%)
Apr 25, 2018	28.32	28.53	28.12	28.44	558,195	+0.08(+0.28%)
Apr 24, 2018	28.54	28.93	28.17	28.36	696,697	+0.03(+0.09%)
Apr 23, 2018	28.19	28.48	28.11	28.34	1,525,542	+0.18(+0.63%)
Apr 20, 2018	28.49	28.58	28.13	28.16	585,043	-0.43(-1.49%)
Apr 19, 2018	28.76	28.84	28.39	28.58	386,899	-0.26(-0.89%)
Apr 18, 2018	28.89	28.97	28.74	28.84	700,744	+0.04(+0.15%)
Apr 17, 2018	29.03	29.06	28.68	28.80	567,556	+0.01(+0.03%)
Apr 16, 2018	28.75	28.85	28.60	28.79	447,977	+0.19(+0.65%)
Apr 13, 2018	28.87	29.00	28.48	28.60	496,840	-0.04(-0.15%)
Apr 12, 2018	29.02	29.16	28.63	28.65	506,159	-0.23(-0.80%)
Apr 11, 2018	28.54	29.03	28.54	28.88	440,537	+0.04(+0.12%)
Apr 10, 2018	28.82	29.15	28.69	28.84	466,454	+0.34(+1.18%)
Apr 09, 2018	29.06	29.21	28.45	28.50	539,902	-0.43(-1.50%)
Apr 06, 2018	29.51	29.70	28.68	28.94	762,040	-0.81(-2.71%)
Apr 05, 2018	29.71	29.97	29.54	29.75	523,979	+0.14(+0.48%)
Apr 04, 2018	29.06	29.64	28.97	29.60	843,517	+0.07(+0.23%)
Apr 03, 2018	29.20	29.63	28.96	29.54	938,523	+0.59(+2.04%)
Apr 02, 2018	29.47	29.58	28.54	28.95	530,706	-0.59(-2.00%)
Mar 29, 2018		29.54	29.54	29.54	0	+0.22(+0.75%)
Mar 28, 2018	28.88	29.57	28.88	29.32	888,612	+0.41(+1.40%)
Mar 27, 2018	29.44	29.68	28.78	28.91	792,302	-0.47(-1.59%)
Mar 26, 2018	29.06	29.56	28.76	29.38	1,195,369	+0.74(+2.59%)
Mar 23, 2018	29.58	29.71	28.64	28.64	755,621	-0.95(-3.22%)
Mar 22, 2018	30.16	30.56	29.59	29.59	729,939	-0.79(-2.61%)
Mar 21, 2018	30.31	30.57	30.19	30.38	707,941	-0.03(-0.09%)
Mar 20, 2018	30.42	30.61	30.17	30.41	385,076	+0.01(+0.03%)
Mar 19, 2018	30.83	30.91	29.95	30.40	927,737	-0.46(-1.49%)
Mar 16, 2018	30.65	30.94	30.35	30.86	1,469,068	+0.33(+1.07%)
Mar 15, 2018	30.84	31.41	30.08	30.53	2,808,422	-2.21(-6.76%)
Mar 14, 2018	33.33	33.48	32.62	32.75	907,869	-0.38(-1.14%)
Mar 13, 2018	33.63	33.85	33.06	33.13	658,951	-0.41(-1.24%)
Mar 12, 2018	33.23	33.84	33.23	33.54	743,293	+0.33(+0.98%)
Mar 09, 2018	32.82	33.34	32.48	33.22	498,733	+0.63(+1.92%)
Mar 08, 2018	32.17	32.63	32.06	32.59	476,709	+0.57(+1.79%)
Mar 07, 2018		32.71		32.02	1,266,345	+0.55(+1.74%)
Mar 06, 2018	31.06	31.62	30.88	31.47	780,173	+0.58(+1.89%)
Mar 05, 2018	29.37	31.03	29.37	30.89	938,859	+1.02(+3.43%)
Mar 02, 2018	29.83	30.08	29.41	29.86	908,843	-0.14(-0.47%)

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.