Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	27.82	28.22	27.54	27.89	445,279	-0.30(-1.07%)
May 30, 2018	27.40	28.33	27.40	28.19	253,794	+0.78(+2.85%)
May 29, 2018	26.69	27.52	26.69	27.41	322,235	+0.56(+2.09%)
May 25, 2018		26.84	26.84	26.84	0	-0.57(-2.08%)
May 24, 2018	27.39	27.68	27.08	27.41	249,036	-0.14(-0.49%)
May 23, 2018	27.90	27.90	27.45	27.55	654,474	-0.31(-1.13%)
May 22, 2018	27.87	28.51	27.78	27.86	290,383	-0.12(-0.43%)
May 21, 2018	27.80	28.09	27.80	27.98	54,213	+0.20(+0.70%)
May 18, 2018	27.71	27.86	27.59	27.79	205,589	-0.04(-0.15%)
May 17, 2018	27.91	27.95	27.62	27.83	478,743	+0.10(+0.37%)
May 16, 2018	27.60	27.92	27.60	27.73	295,391	-0.08(-0.27%)
May 15, 2018	27.97	27.97	27.63	27.80	163,735	-0.23(-0.82%)
May 14, 2018	27.66	28.14	27.66	28.03	233,502	+0.45(+1.63%)
May 11, 2018	27.62	27.78	27.48	27.58	184,281	+0.02(+0.06%)
May 10, 2018	27.37	27.62	27.26	27.57	229,286	+0.46(+1.69%)
May 09, 2018	27.11	27.44	26.95	27.11	315,713	+0.37(+1.40%)
May 08, 2018	26.57	26.78	25.91	26.73	263,343	+0.13(+0.48%)
May 07, 2018	26.67	27.41	26.48	26.61	410,655	+0.24(+0.90%)
May 04, 2018	26.05	26.44	25.80	26.37	264,938	+0.32(+1.24%)
May 03, 2018	26.20	26.50	26.02	26.05	223,283	-0.32(-1.22%)
May 02, 2018	25.99	26.56	25.99	26.37	239,638	+0.37(+1.41%)
May 01, 2018	26.61	26.61	25.71	26.00	551,645	-0.45(-1.70%)
Apr 30, 2018	26.56	26.77	26.13	26.45	488,684	+0.32(+1.24%)
Apr 27, 2018	26.26	26.73	25.88	26.13	619,708	+0.55(+2.16%)
Apr 26, 2018	25.42	25.62	25.31	25.58	451,649	+0.16(+0.64%)
Apr 25, 2018	24.70	25.43	24.59	25.42	429,261	+0.56(+2.26%)
Apr 24, 2018	24.47	25.15	24.47	24.86	321,351	-0.37(-1.45%)
Apr 23, 2018	24.97	25.39	24.77	25.22	254,331	+0.20(+0.82%)
Apr 20, 2018	25.16	25.20	24.94	25.02	222,472	-0.22(-0.88%)
Apr 19, 2018	25.20	25.47	25.12	25.24	303,593	-0.09(-0.37%)
Apr 18, 2018	25.34	25.40	25.04	25.33	305,971	+0.31(+1.26%)
Apr 17, 2018	24.94	25.10	24.94	25.02	284,084	+0.01(+0.03%)
Apr 16, 2018	25.12	25.19	24.94	25.01	282,475	+0.01(+0.03%)
Apr 13, 2018	24.95	25.14	24.78	25.00	262,682	+0.26(+1.06%)
Apr 12, 2018	24.41	24.86	24.23	24.74	339,220	+0.43(+1.78%)
Apr 11, 2018	24.18	24.35	24.03	24.30	343,918	+0.16(+0.67%)
Apr 10, 2018	24.18	24.34	23.97	24.14	421,785	+0.38(+1.61%)
Apr 09, 2018	23.98	23.98	23.48	23.76	485,805	+0.03(+0.14%)
Apr 06, 2018	24.14	24.21	23.51	23.73	616,857	-0.49(-2.04%)
Apr 05, 2018	22.95	24.22	22.71	24.22	1,991,720	+1.08(+4.66%)
Apr 04, 2018	22.45	23.20	22.38	23.14	858,580	+0.44(+1.95%)
Apr 03, 2018	22.42	22.70	22.20	22.70	593,305	+0.47(+2.10%)
Apr 02, 2018	22.46	22.52	22.02	22.23	375,885	-0.29(-1.28%)
Mar 29, 2018		22.52	22.52	22.52	0	+0.29(+1.30%)
Mar 28, 2018	22.24	22.45	22.18	22.23	362,533	-0.14(-0.61%)
Mar 27, 2018	22.62	22.71	22.30	22.37	445,048	-0.21(-0.94%)
Mar 26, 2018	22.59	22.64	22.36	22.58	291,485	+0.20(+0.91%)
Mar 23, 2018	22.87	23.04	22.35	22.37	389,518	-0.37(-1.64%)
Mar 22, 2018	23.19	23.25	22.71	22.75	443,009	-0.68(-2.90%)
Mar 21, 2018	22.52	23.51	22.52	23.43	646,964	+0.91(+4.04%)
Mar 20, 2018	22.36	22.70	22.36	22.52	816,963	+0.20(+0.91%)
Mar 19, 2018	22.42	22.42	22.13	22.32	377,986	-0.16(-0.72%)
Mar 16, 2018	22.32	22.54	22.25	22.48	1,064,882	+0.26(+1.19%)
Mar 15, 2018	22.55	22.55	22.12	22.21	664,086	-0.22(-0.99%)
Mar 14, 2018	22.77	23.00	22.42	22.43	580,949	-0.16(-0.71%)
Mar 13, 2018	23.18	23.18	22.53	22.60	491,289	-0.50(-2.17%)
Mar 12, 2018	23.05	23.40	22.96	23.10	336,785	-0.14(-0.59%)
Mar 09, 2018	23.14	23.43	22.91	23.23	506,706	+0.32(+1.41%)
Mar 08, 2018	23.26	23.26	22.76	22.91	313,843	-0.21(-0.92%)
Mar 07, 2018		23.33	22.94	23.12	521,276	-0.12(-0.51%)
Mar 06, 2018	23.16	23.40	23.11	23.24	386,870	+0.28(+1.22%)
Mar 05, 2018	22.42	23.01	22.22	22.96	341,438	+0.38(+1.69%)
Mar 02, 2018	22.70	22.77	22.43	22.58	402,796	-0.14(-0.64%)

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.