Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	27.04	27.14	26.71	26.81	798,479	-0.33(-1.22%)
May 30, 2018	27.22	27.25	27.03	27.14	763,063	-0.06(-0.22%)
May 29, 2018	27.10	27.38	27.08	27.20	626,004	-0.19(-0.69%)
May 25, 2018		27.39	27.39	27.39	0	-0.23(-0.83%)
May 24, 2018	27.78	27.79	27.54	27.62	1,504,310	+0.08(+0.29%)
May 23, 2018	27.78	27.84	27.41	27.54	915,014	-0.60(-2.11%)
May 22, 2018	28.21	28.37	28.10	28.14	1,390,381	-0.30(-1.07%)
May 21, 2018	28.20	28.47	28.14	28.44	1,913,945	+0.51(+1.83%)
May 18, 2018	28.16	28.28	27.93	27.93	4,455,142	-0.02(-0.07%)
May 17, 2018	28.06	28.07	27.87	27.95	3,710,943	-0.37(-1.31%)
May 16, 2018	28.38	28.42	28.28	28.32	581,678	+0.12(+0.43%)
May 15, 2018	28.17	28.26	28.03	28.20	505,265	+0.14(+0.50%)
May 14, 2018	28.20	28.28	28.00	28.06	2,724,865	+0.34(+1.23%)
May 11, 2018	27.73	27.78	27.55	27.72	1,501,012	+0.09(+0.33%)
May 10, 2018	27.87	27.94	27.48	27.63	1,597,487	-0.46(-1.64%)
May 09, 2018	28.00	28.20	27.95	28.09	586,181	+0.02(+0.07%)
May 08, 2018	28.11	28.20	27.98	28.07	897,742	-0.24(-0.85%)
May 07, 2018	28.26	28.47	28.23	28.31	1,062,679	+0.08(+0.28%)
May 04, 2018	27.87	28.27	27.87	28.23	460,792	-0.05(-0.18%)
May 03, 2018	28.34	28.36	28.07	28.28	2,668,523	+0.40(+1.43%)
May 02, 2018	28.04	28.09	27.87	27.88	912,820	+0.24(+0.87%)
May 01, 2018	27.66	27.80	27.50	27.64	496,994	-0.16(-0.58%)
Apr 30, 2018	27.79	27.98	27.76	27.80	771,593	+0.12(+0.43%)
Apr 27, 2018	27.67	27.74	27.56	27.68	1,746,107	+0.11(+0.40%)
Apr 26, 2018	27.69	27.69	27.50	27.57	2,320,459	-0.26(-0.93%)
Apr 25, 2018	27.63	27.91	27.51	27.83	2,770,871	-0.09(-0.32%)
Apr 24, 2018	28.16	28.19	27.82	27.92	3,198,183	+0.04(+0.14%)
Apr 23, 2018	27.94	28.02	27.83	27.88	1,113,303	+0.14(+0.52%)
Apr 20, 2018	27.82	27.84	27.68	27.73	1,640,587	-0.14(-0.48%)
Apr 19, 2018	27.93	28.03	27.79	27.87	568,146	-0.15(-0.54%)
Apr 18, 2018	28.09	28.11	28.00	28.02	2,057,647	-0.08(-0.28%)
Apr 17, 2018	28.10	28.18	27.90	28.10	1,185,621	-0.10(-0.35%)
Apr 16, 2018	28.36	28.38	28.07	28.20	2,903,878	+0.00(+0.00%)
Apr 13, 2018	28.20	28.24	28.13	28.20	4,016,750	-0.18(-0.63%)
Apr 12, 2018	28.27	28.39	28.24	28.38	4,499,239	-0.06(-0.21%)
Apr 11, 2018	28.43	28.63	28.36	28.44	4,159,783	+0.03(+0.09%)
Apr 10, 2018	28.39	28.54	28.37	28.41	1,710,206	+0.06(+0.23%)
Apr 09, 2018	28.35	28.56	28.24	28.35	866,955	+0.30(+1.07%)
Apr 06, 2018	28.31	28.43	27.97	28.05	899,730	-0.27(-0.95%)
Apr 05, 2018	28.05	28.40	28.02	28.32	778,581	+0.20(+0.71%)
Apr 04, 2018	27.71	28.13	27.65	28.12	1,264,012	+0.04(+0.14%)
Apr 03, 2018	28.29	28.30	28.00	28.08	1,184,087	-0.22(-0.78%)
Apr 02, 2018	28.64	28.66	28.17	28.30	823,241	-0.32(-1.14%)
Mar 29, 2018		28.62	28.62	28.62	0	-0.18(-0.61%)
Mar 28, 2018	28.42	28.98	28.35	28.80	1,351,062	+0.34(+1.19%)
Mar 27, 2018	28.59	28.77	28.30	28.46	1,441,923	-0.12(-0.44%)
Mar 26, 2018	28.82	28.89	28.35	28.59	1,487,563	+0.32(+1.15%)
Mar 23, 2018	28.68	28.74	28.24	28.26	861,272	-0.08(-0.28%)
Mar 22, 2018	28.59	28.65	28.31	28.34	4,270,926	-0.40(-1.39%)
Mar 21, 2018	28.79	28.83	27.70	28.74	1,637,465	+0.06(+0.21%)
Mar 20, 2018	28.68	28.79	28.62	28.68	2,051,948	-0.16(-0.55%)
Mar 19, 2018	28.98	29.01	28.75	28.84	3,335,057	+0.00(+0.00%)
Mar 16, 2018	28.84	28.88	28.70	28.84	3,099,592	-0.26(-0.89%)
Mar 15, 2018	29.12	29.22	29.00	29.10	2,708,828	-1.25(-4.12%)
Mar 14, 2018	30.42	30.52	30.22	30.35	1,918,679	+0.08(+0.26%)
Mar 13, 2018	30.35	30.40	30.21	30.27	950,593	-0.01(-0.03%)
Mar 12, 2018		30.30	30.11	30.28	820,881	+0.21(+0.70%)
Mar 09, 2018	30.15	30.21	30.06	30.07	828,236	+0.04(+0.13%)
Mar 08, 2018	30.08	30.19	29.97	30.03	1,510,156	-0.08(-0.28%)
Mar 07, 2018		30.19		30.11	3,379,413	+0.15(+0.52%)
Mar 06, 2018	30.06	30.15	29.95	29.96	4,278,103	+0.05(+0.17%)
Mar 05, 2018	29.48	29.92	29.45	29.91	2,121,074	+0.70(+2.40%)
Mar 02, 2018	29.21	29.22	29.00	29.21	6,689,548	+0.53(+1.83%)

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.