Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	28.50	29.05	28.14	28.52	2,437,053	+0.35(+1.24%)
May 30, 2018	27.84	28.44	27.81	28.17	2,037,310	+1.20(+4.45%)
May 29, 2018	26.97	27.54	26.75	26.97	1,159,909	-0.38(-1.39%)
May 25, 2018		27.35	27.35	27.35	0	-0.79(-2.81%)
May 24, 2018	28.19	28.29	27.72	28.14	823,270	-0.17(-0.60%)
May 23, 2018	28.08	28.48	27.78	28.31	1,079,496	+0.03(+0.11%)
May 22, 2018	28.62	28.78	28.27	28.28	801,716	-0.17(-0.60%)
May 21, 2018	28.61	28.72	28.22	28.45	738,005	-0.10(-0.35%)
May 18, 2018	28.72	28.93	28.50	28.55	784,442	-0.19(-0.66%)
May 17, 2018	28.83	29.00	28.48	28.74	997,943	-0.09(-0.31%)
May 16, 2018	28.39	29.04	28.27	28.83	1,215,699	+0.67(+2.38%)
May 15, 2018	27.79	28.49	27.62	28.16	1,047,672	+0.03(+0.11%)
May 14, 2018	28.56	28.71	28.02	28.13	683,940	-0.27(-0.95%)
May 11, 2018	28.46	28.77	28.25	28.40	685,293	+0.07(+0.25%)
May 10, 2018	28.25	28.95	27.76	28.33	1,250,196	+0.10(+0.35%)
May 09, 2018	28.58	28.62	28.15	28.23	1,358,938	-0.19(-0.67%)
May 08, 2018	28.38	28.69	28.29	28.42	1,842,565	-0.08(-0.28%)
May 07, 2018	27.86	28.58	27.86	28.50	1,833,485	+0.67(+2.41%)
May 04, 2018	26.87	28.08	26.70	27.83	2,949,356	+0.91(+3.38%)
May 03, 2018	26.30	27.02	26.12	26.92	1,472,302	+0.58(+2.20%)
May 02, 2018	26.33	26.73	26.12	26.34	1,642,241	+0.18(+0.69%)
May 01, 2018	26.35	26.38	25.23	26.16	1,705,986	-0.41(-1.54%)
Apr 30, 2018	27.00	27.39	26.50	26.57	1,444,436	-0.42(-1.56%)
Apr 27, 2018	27.39	27.84	26.89	26.99	1,796,060	-0.42(-1.53%)
Apr 26, 2018	27.12	27.60	27.08	27.41	1,330,146	+0.34(+1.26%)
Apr 25, 2018	27.48	27.63	26.51	27.07	2,213,061	-0.55(-1.99%)
Apr 24, 2018	27.25	27.77	26.14	27.62	5,825,329	+1.72(+6.64%)
Apr 23, 2018	25.78	26.03	25.11	25.90	2,486,405	-0.04(-0.15%)
Apr 20, 2018	26.35	26.51	25.77	25.94	1,101,458	-0.37(-1.41%)
Apr 19, 2018	26.43	26.50	25.71	26.31	1,556,974	+0.02(+0.08%)
Apr 18, 2018	26.49	26.99	26.21	26.29	1,640,182	+0.44(+1.70%)
Apr 17, 2018	26.18	26.18	25.64	25.85	1,467,099	-0.03(-0.12%)
Apr 16, 2018	25.93	26.00	25.42	25.88	1,371,176	+0.13(+0.50%)
Apr 13, 2018	25.73	26.67	25.51	25.75	2,626,506	+0.64(+2.55%)
Apr 12, 2018	25.12	25.42	25.01	25.11	838,762	+0.15(+0.60%)
Apr 11, 2018	24.88	25.26	24.80	24.96	838,740	-0.24(-0.95%)
Apr 10, 2018	24.92	25.41	24.54	25.20	1,687,564	+0.85(+3.49%)
Apr 09, 2018	24.01	24.88	24.01	24.35	1,550,427	+0.50(+2.10%)
Apr 06, 2018	24.36	24.67	23.69	23.85	1,841,943	-0.90(-3.64%)
Apr 05, 2018	24.27	24.94	24.27	24.75	904,998	+0.82(+3.43%)
Apr 04, 2018	23.03	23.98	23.00	23.93	1,266,077	+0.25(+1.06%)
Apr 03, 2018	23.61	24.15	23.45	23.68	1,876,224	+0.31(+1.33%)
Apr 02, 2018	23.50	23.90	22.93	23.37	2,164,191	-0.31(-1.31%)
Mar 29, 2018		23.68	23.68	23.68	0	+0.89(+3.91%)
Mar 28, 2018	23.36	23.36	22.70	22.79	2,019,032	-0.57(-2.44%)
Mar 27, 2018	23.77	23.92	22.94	23.36	2,355,518	-0.26(-1.10%)
Mar 26, 2018	23.76	24.00	22.99	23.62	1,699,303	+0.27(+1.16%)
Mar 23, 2018	24.29	24.58	23.30	23.35	2,213,935	-0.79(-3.27%)
Mar 22, 2018	25.30	25.49	24.12	24.14	2,204,375	-1.61(-6.25%)
Mar 21, 2018	25.94	26.33	25.64	25.75	1,703,125	-0.09(-0.35%)
Mar 20, 2018	26.26	26.39	25.56	25.84	2,305,443	-0.76(-2.86%)
Mar 19, 2018	26.86	26.95	26.08	26.60	1,546,512	-0.48(-1.77%)
Mar 16, 2018	27.07	27.79	26.83	27.08	2,008,911	+0.06(+0.22%)
Mar 15, 2018	27.54	27.59	26.84	27.02	872,715	-0.53(-1.92%)
Mar 14, 2018	28.28	28.42	27.45	27.55	813,900	-0.50(-1.78%)
Mar 13, 2018	28.56	28.81	27.97	28.05	907,954	-0.55(-1.92%)
Mar 12, 2018	28.26	28.77	28.07	28.60	1,332,941	+0.36(+1.27%)
Mar 09, 2018	27.93	28.29	27.71	28.24	1,585,194	+0.66(+2.39%)
Mar 08, 2018	27.70	27.75	26.94	27.58	1,037,406	-0.20(-0.72%)
Mar 07, 2018		28.00		27.78	1,185,117	+0.07(+0.25%)
Mar 06, 2018	27.15	27.85	26.85	27.71	1,321,151	+0.71(+2.63%)
Mar 05, 2018	26.24	27.18	26.14	27.00	1,688,276	+0.41(+1.54%)
Mar 02, 2018	26.70	26.85	25.29	26.59	2,357,713	+0.98(+3.83%)

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.