Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	28.22	28.50	27.95	28.35	173,068	+0.13(+0.45%)
May 30, 2018	28.18	28.48	27.77	28.23	121,020	+0.12(+0.42%)
May 29, 2018	27.92	28.78	27.77	28.11	168,227	+0.14(+0.49%)
May 25, 2018		27.97	27.97	27.97	0	+0.13(+0.46%)
May 24, 2018	28.15	28.15	27.76	27.85	71,225	-0.32(-1.13%)
May 23, 2018	27.85	28.16	27.58	28.16	55,162	+0.25(+0.91%)
May 22, 2018	28.34	28.34	27.84	27.91	85,608	-0.32(-1.12%)
May 21, 2018	28.19	28.31	27.90	28.23	109,175	+0.18(+0.65%)
May 18, 2018	28.05	28.19	27.89	28.05	129,536	-0.14(-0.48%)
May 17, 2018	28.36	28.44	27.51	28.18	170,504	-0.14(-0.51%)
May 16, 2018	27.50	28.39	27.50	28.33	161,344	+0.85(+3.10%)
May 15, 2018	27.08	27.76	26.86	27.47	136,889	+0.30(+1.10%)
May 14, 2018	27.54	27.54	27.14	27.18	103,974	-0.42(-1.51%)
May 11, 2018	27.80	27.80	27.38	27.59	81,255	-0.22(-0.78%)
May 10, 2018	27.85	27.95	27.63	27.81	147,822	+0.08(+0.29%)
May 09, 2018	27.64	27.78	27.33	27.73	206,757	+0.12(+0.43%)
May 08, 2018	27.49	27.70	27.28	27.61	85,350	+0.07(+0.26%)
May 07, 2018	27.23	27.86	27.10	27.54	78,561	+0.33(+1.20%)
May 04, 2018	26.68	27.37	26.65	27.21	81,375	+0.44(+1.66%)
May 03, 2018	27.16	27.18	26.60	26.77	132,750	-0.50(-1.83%)
May 02, 2018	27.52	27.75	27.07	27.27	162,853	-0.26(-0.95%)
May 01, 2018	27.63	27.63	27.03	27.53	99,645	-0.18(-0.65%)
Apr 30, 2018	27.70	27.92	27.51	27.71	92,872	+0.05(+0.16%)
Apr 27, 2018	27.83	27.93	27.28	27.66	98,207	-0.04(-0.13%)
Apr 26, 2018	27.90	27.97	27.46	27.70	164,011	-0.12(-0.42%)
Apr 25, 2018	27.99	28.03	27.59	27.82	156,875	-0.23(-0.81%)
Apr 24, 2018	28.24	28.66	27.83	28.05	93,398	-0.05(-0.19%)
Apr 23, 2018	28.39	28.61	27.89	28.10	122,061	-0.14(-0.51%)
Apr 20, 2018	28.78	28.81	28.20	28.24	175,641	-0.59(-2.04%)
Apr 19, 2018	29.01	29.26	28.51	28.83	105,417	-0.24(-0.84%)
Apr 18, 2018	29.49	29.49	28.24	29.08	165,049	-0.49(-1.65%)
Apr 17, 2018	28.84	29.84	28.83	29.57	348,732	+0.96(+3.36%)
Apr 16, 2018	28.45	28.77	28.10	28.61	217,537	+0.45(+1.60%)
Apr 13, 2018	27.87	28.18	27.77	28.16	116,697	+0.41(+1.46%)
Apr 12, 2018	27.87	28.44	27.74	27.75	111,454	+0.02(+0.07%)
Apr 11, 2018	27.51	27.81	27.24	27.73	163,112	+0.11(+0.39%)
Apr 10, 2018	26.64	27.70	26.39	27.62	178,848	+1.22(+4.62%)
Apr 09, 2018	26.94	27.03	26.33	26.40	238,302	-0.42(-1.58%)
Apr 06, 2018	27.39	27.54	26.55	26.83	161,249	-0.74(-2.69%)
Apr 05, 2018	27.31	27.61	26.88	27.57	192,188	+0.44(+1.63%)
Apr 04, 2018	27.13	27.45	26.47	27.13	202,719	-0.33(-1.22%)
Apr 03, 2018	27.43	27.76	26.84	27.46	355,857	+0.19(+0.70%)
Apr 02, 2018	27.00	27.51	26.86	27.27	274,044	+0.28(+1.04%)
Mar 29, 2018		26.99	26.99	26.99	0	+0.59(+2.22%)
Mar 28, 2018	26.39	26.53	25.84	26.40	283,242	+0.01(+0.03%)
Mar 27, 2018	26.96	27.00	26.16	26.39	207,866	-0.49(-1.81%)
Mar 26, 2018	26.51	26.93	26.26	26.88	190,540	+0.70(+2.66%)
Mar 23, 2018	26.36	26.69	26.08	26.19	162,575	-0.16(-0.62%)
Mar 22, 2018	26.95	27.14	26.32	26.35	252,161	-0.83(-3.06%)
Mar 21, 2018	27.28	27.46	27.03	27.18	121,930	-0.11(-0.40%)
Mar 20, 2018	27.30	27.48	27.13	27.29	190,570	-0.04(-0.13%)
Mar 19, 2018	27.13	27.52	26.95	27.32	261,728	+0.18(+0.67%)
Mar 16, 2018	27.27	27.41	27.03	27.14	594,615	-0.17(-0.63%)
Mar 15, 2018	27.12	27.53	27.06	27.32	258,128	+0.33(+1.24%)
Mar 14, 2018	27.71	28.10	26.77	26.98	330,263	-0.52(-1.90%)
Mar 13, 2018	27.94	27.99	27.25	27.51	204,087	-0.25(-0.91%)
Mar 12, 2018	27.54	28.33	27.02	27.76	482,022	+0.08(+0.29%)
Mar 09, 2018	28.02	28.35	27.09	27.68	619,477	+0.56(+2.06%)
Mar 08, 2018	24.56	27.74	23.95	27.12	1,523,938	+5.20(+23.73%)
Mar 07, 2018	21.56	22.06	20.97	21.92	374,675	+0.27(+1.25%)
Mar 06, 2018	21.80	21.80	20.96	21.64	197,744	-0.05(-0.21%)
Mar 05, 2018	20.93	21.79	20.91	21.69	211,513	+0.71(+3.40%)
Mar 02, 2018	20.43	21.06	20.14	20.98	106,368	+0.37(+1.80%)

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.