Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	29.25	29.69	28.71	28.81	91,721	-0.49(-1.66%)
May 30, 2018	28.95	29.30	28.95	29.30	126,997	+0.54(+1.86%)
May 29, 2018	28.66	29.00	28.32	28.76	197,714	-0.10(-0.34%)
May 25, 2018		28.86	28.86	28.86	0	+0.03(+0.10%)
May 24, 2018	28.73	28.88	28.19	28.83	78,045	+0.15(+0.51%)
May 23, 2018	28.92	29.07	28.56	28.68	72,221	-0.29(-1.01%)
May 22, 2018	28.68	29.12	28.58	28.97	114,797	+0.34(+1.19%)
May 21, 2018	28.44	28.73	28.35	28.63	57,642	+0.15(+0.51%)
May 18, 2018	28.63	28.63	25.61	28.49	65,030	-0.10(-0.34%)
May 17, 2018	28.19	28.68	28.19	28.58	66,249	+0.15(+0.51%)
May 16, 2018	28.10	28.58	28.05	28.44	103,399	+0.29(+1.04%)
May 15, 2018	27.90	28.49	27.90	28.15	86,900	+0.19(+0.70%)
May 14, 2018	28.39	28.39	27.76	27.95	54,772	-0.34(-1.20%)
May 11, 2018	28.29	28.54	28.15	28.29	48,347	-0.05(-0.17%)
May 10, 2018	28.29	28.54	28.05	28.34	68,360	+0.15(+0.52%)
May 09, 2018	28.34	28.54	28.00	28.19	76,217	-0.15(-0.52%)
May 08, 2018	27.80	28.34	27.80	28.34	76,904	+0.49(+1.75%)
May 07, 2018	28.00	28.19	27.46	27.85	84,634	+0.10(+0.35%)
May 04, 2018	27.56	28.00	27.37	27.76	108,999	+0.19(+0.71%)
May 03, 2018	27.85	27.90	27.12	27.56	124,799	-0.24(-0.88%)
May 02, 2018	27.42	27.95	27.27	27.80	109,032	+0.39(+1.42%)
May 01, 2018	27.51	27.51	26.88	27.42	117,937	-0.10(-0.35%)
Apr 30, 2018	27.80	28.19	27.46	27.51	171,316	-0.39(-1.40%)
Apr 27, 2018	27.42	28.00	27.12	27.90	96,504	+0.63(+2.32%)
Apr 26, 2018	28.24	29.12	26.68	27.27	155,555	-0.54(-1.93%)
Apr 25, 2018	27.95	28.00	27.42	27.80	97,393	-0.19(-0.70%)
Apr 24, 2018	28.05	28.39	27.61	28.00	75,927	+0.00(+0.00%)
Apr 23, 2018	27.90	28.10	27.71	28.00	76,104	+0.24(+0.88%)
Apr 20, 2018	27.71	27.95	27.61	27.76	83,120	+0.00(+0.00%)
Apr 19, 2018	27.56	28.21	27.37	27.76	133,331	+0.10(+0.35%)
Apr 18, 2018	27.61	27.90	27.51	27.66	97,160	+0.10(+0.35%)
Apr 17, 2018	27.95	28.00	27.51	27.56	107,116	-0.44(-1.57%)
Apr 16, 2018	28.15	28.15	27.61	28.00	83,378	+0.15(+0.52%)
Apr 13, 2018	28.58	28.58	27.80	27.85	54,307	-0.44(-1.55%)
Apr 12, 2018	28.00	28.54	28.00	28.29	76,871	+0.34(+1.22%)
Apr 11, 2018	28.00	28.24	27.27	27.95	88,112	-0.19(-0.69%)
Apr 10, 2018	28.15	28.24	27.80	28.15	60,237	+0.29(+1.05%)
Apr 09, 2018	27.90	28.39	27.66	27.85	107,879	+0.10(+0.35%)
Apr 06, 2018	28.39	28.44	27.27	27.76	202,062	-0.83(-2.90%)
Apr 05, 2018	27.83	28.68	27.61	28.58	190,719	+0.83(+2.98%)
Apr 04, 2018	26.78	27.80	26.59	27.76	120,250	+0.73(+2.70%)
Apr 03, 2018	26.64	27.17	26.64	27.03	102,713	+0.44(+1.65%)
Apr 02, 2018	27.12	27.22	26.20	26.59	105,623	-0.49(-1.80%)
Mar 29, 2018		27.07	27.07	27.07	0	+0.05(+0.18%)
Mar 28, 2018	27.12	27.27	26.64	27.03	113,763	-0.05(-0.18%)
Mar 27, 2018	28.19	28.24	26.88	27.07	132,681	-0.97(-3.47%)
Mar 26, 2018	28.00	28.10	27.51	28.05	149,610	+0.54(+1.95%)
Mar 23, 2018	28.68	28.92	27.46	27.51	199,379	-1.17(-4.07%)
Mar 22, 2018	28.68	29.17	28.49	28.68	226,173	-0.15(-0.51%)
Mar 21, 2018	28.58	29.27	28.29	28.83	176,676	+0.29(+1.02%)
Mar 20, 2018	28.00	28.63	27.98	28.54	169,224	+0.54(+1.91%)
Mar 19, 2018	27.95	28.24	27.46	28.00	173,210	+0.29(+1.05%)
Mar 16, 2018	27.22	28.10	26.88	27.71	627,453	+0.54(+1.97%)
Mar 15, 2018	26.98	27.32	26.83	27.17	57,784	+0.34(+1.27%)
Mar 14, 2018	27.17	27.27	26.73	26.83	61,227	-0.19(-0.72%)
Mar 13, 2018	27.07	27.37	26.98	27.03	93,546	+0.00(+0.00%)
Mar 12, 2018	26.73	27.03	26.44	27.03	81,084	+0.44(+1.65%)
Mar 09, 2018	26.44	26.78	26.05	26.59	121,854	+0.54(+2.06%)
Mar 08, 2018	27.27	27.37	26.00	26.05	252,348	-1.22(-4.46%)
Mar 07, 2018	26.59	27.32	26.59	27.27	156,103	+0.63(+2.38%)
Mar 06, 2018	27.42	27.42	26.10	26.64	192,587	-0.58(-2.15%)
Mar 05, 2018	26.39	27.44	26.25	27.22	263,436	+0.73(+2.76%)
Mar 02, 2018	25.47	26.54	25.37	26.49	134,781	+0.83(+3.23%)

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.