Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	28.72	28.85	28.00	28.04	411,641	-0.66(-2.29%)
May 30, 2018	28.66	28.92	28.48	28.70	295,184	+0.27(+0.94%)
May 29, 2018	28.21	28.66	28.21	28.43	304,394	+0.00(+0.00%)
May 25, 2018		28.43	28.43	28.43	0	+0.22(+0.79%)
May 24, 2018	28.21	28.48	27.94	28.21	295,792	+0.00(+0.00%)
May 23, 2018	27.98	28.41	27.98	28.21	362,840	+0.09(+0.32%)
May 22, 2018	28.92	28.92	28.07	28.12	486,722	-0.72(-2.48%)
May 21, 2018	28.30	28.97	28.05	28.83	668,192	+0.63(+2.22%)
May 18, 2018	27.58	28.25	27.49	28.21	450,357	+0.67(+2.44%)
May 17, 2018	27.00	27.63	27.00	27.54	318,993	+0.40(+1.49%)
May 16, 2018	26.55	27.22	26.55	27.13	309,251	+0.63(+2.36%)
May 15, 2018	26.42	26.77	26.37	26.51	226,970	-0.04(-0.17%)
May 14, 2018	26.86	26.91	26.51	26.55	279,853	-0.22(-0.84%)
May 11, 2018	26.51	26.86	26.46	26.77	219,481	+0.13(+0.50%)
May 10, 2018	26.42	26.86	26.33	26.64	311,405	+0.36(+1.36%)
May 09, 2018	26.19	26.46	25.81	26.28	301,658	+0.04(+0.17%)
May 08, 2018	26.06	26.42	26.06	26.24	276,062	+0.22(+0.86%)
May 07, 2018	26.06	26.19	25.70	26.01	274,766	-0.04(-0.17%)
May 04, 2018	25.66	26.15	25.52	26.06	377,065	+0.31(+1.22%)
May 03, 2018	26.01	26.15	25.70	25.74	227,740	-0.27(-1.03%)
May 02, 2018	26.01	26.33	25.83	26.01	198,216	+0.00(+0.00%)
May 01, 2018	25.66	26.01	25.25	26.01	327,324	+0.22(+0.87%)
Apr 30, 2018	26.42	26.42	25.79	25.79	330,411	-0.45(-1.71%)
Apr 27, 2018	26.19	26.37	26.10	26.24	208,226	+0.00(+0.00%)
Apr 26, 2018	26.15	26.42	25.83	26.24	319,083	+0.09(+0.34%)
Apr 25, 2018	26.24	26.51	26.06	26.15	213,457	-0.09(-0.34%)
Apr 24, 2018	26.46	26.64	26.08	26.24	250,847	-0.09(-0.34%)
Apr 23, 2018	26.28	26.47	26.06	26.33	251,691	+0.18(+0.68%)
Apr 20, 2018	26.33	26.46	26.10	26.15	316,163	-0.18(-0.68%)
Apr 19, 2018	26.69	26.73	25.97	26.33	370,127	-0.58(-2.16%)
Apr 18, 2018	26.82	27.18	26.82	26.91	304,614	+0.13(+0.50%)
Apr 17, 2018	27.00	27.22	26.64	26.77	316,138	-0.04(-0.17%)
Apr 16, 2018	26.28	27.00	26.13	26.82	339,903	+0.67(+2.57%)
Apr 13, 2018	26.33	26.46	26.08	26.15	297,868	-0.22(-0.85%)
Apr 12, 2018	26.77	26.91	26.33	26.37	202,889	-0.36(-1.34%)
Apr 11, 2018	26.69	26.86	26.54	26.73	227,063	+0.00(+0.00%)
Apr 10, 2018	26.86	26.91	26.46	26.73	330,169	+0.18(+0.67%)
Apr 09, 2018	27.36	27.45	26.51	26.55	574,321	-0.54(-1.98%)
Apr 06, 2018	27.04	27.63	26.73	27.09	367,640	-0.18(-0.66%)
Apr 05, 2018	27.22	27.31	26.91	27.27	483,312	+0.22(+0.83%)
Apr 04, 2018	26.51	27.22	26.24	27.04	550,857	+0.13(+0.50%)
Apr 03, 2018	26.55	26.95	26.28	26.91	346,533	+0.49(+1.86%)
Apr 02, 2018	26.82	26.86	25.79	26.42	461,354	-0.40(-1.50%)
Mar 29, 2018		26.82	26.82	26.82	0	-0.76(-2.76%)
Mar 28, 2018	26.33	27.63	26.19	27.58	1,109,495	+1.34(+5.12%)
Mar 27, 2018	26.69	26.91	26.19	26.24	563,714	-0.36(-1.35%)
Mar 26, 2018	26.42	26.64	26.15	26.60	365,998	+0.85(+3.30%)
Mar 23, 2018	26.55	26.82	25.74	25.74	317,205	-0.67(-2.54%)
Mar 22, 2018	26.86	27.04	26.42	26.42	358,179	-0.63(-2.32%)
Mar 21, 2018	27.18	27.54	27.04	27.04	214,163	-0.13(-0.49%)
Mar 20, 2018	27.40	27.58	27.09	27.18	247,735	-0.18(-0.65%)
Mar 19, 2018	27.63	27.80	26.98	27.36	353,647	-0.36(-1.29%)
Mar 16, 2018	27.40	28.12	27.36	27.71	801,300	+0.31(+1.14%)
Mar 15, 2018	27.80	27.94	27.31	27.40	238,004	-0.27(-0.97%)
Mar 14, 2018	28.07	28.30	27.65	27.67	457,586	-0.31(-1.12%)
Mar 13, 2018	28.30	28.52	27.80	27.98	464,801	-0.13(-0.48%)
Mar 12, 2018	28.21	28.52	28.03	28.12	266,864	-0.09(-0.32%)
Mar 09, 2018	28.30	28.57	28.03	28.21	308,702	+0.00(+0.00%)
Mar 08, 2018	28.07	28.21	27.89	28.21	367,407	+0.22(+0.80%)
Mar 07, 2018		28.07	27.54	27.98	330,874	-0.09(-0.32%)
Mar 06, 2018	27.71	28.21	27.36	28.07	365,462	+0.49(+1.79%)
Mar 05, 2018	27.09	27.71	26.95	27.58	579,674	+0.33(+1.22%)
Mar 02, 2018	27.07	27.43	26.76	27.25	415,979	-0.04(-0.16%)

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.