Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	29.73	29.76	29.48	29.57	157,673	-0.23(-0.78%)
May 30, 2018	29.49	29.89	29.46	29.80	86,279	+0.50(+1.69%)
May 29, 2018	29.22	29.41	29.12	29.31	55,187	+0.08(+0.26%)
May 25, 2018		29.23	29.23	29.23	0	-0.09(-0.30%)
May 24, 2018	29.16	29.38	29.14	29.32	57,589	+0.18(+0.61%)
May 23, 2018	29.04	29.19	28.97	29.14	102,047	+0.07(+0.26%)
May 22, 2018	29.34	29.34	29.01	29.07	48,872	-0.16(-0.54%)
May 21, 2018	29.04	29.28	29.00	29.23	83,729	+0.38(+1.31%)
May 18, 2018	29.01	29.01	28.78	28.85	64,423	-0.17(-0.60%)
May 17, 2018	28.99	29.19	28.95	29.02	55,820	+0.09(+0.30%)
May 16, 2018	28.81	29.00	28.75	28.93	89,722	+0.27(+0.93%)
May 15, 2018	28.64	28.70	28.48	28.67	57,049	-0.06(-0.22%)
May 14, 2018	28.81	28.90	28.67	28.73	79,826	+0.02(+0.08%)
May 11, 2018	28.64	28.75	28.61	28.71	82,243	+0.08(+0.27%)
May 10, 2018	28.49	28.64	28.30	28.63	143,722	+0.28(+0.98%)
May 09, 2018	28.23	28.37	28.18	28.35	107,686	+0.21(+0.74%)
May 08, 2018	28.38	28.38	27.99	28.14	88,259	-0.28(-1.00%)
May 07, 2018	28.73	28.73	28.41	28.42	90,075	-0.20(-0.71%)
May 04, 2018	28.39	28.74	28.33	28.63	56,764	+0.26(+0.91%)
May 03, 2018	28.42	28.51	28.19	28.37	76,822	-0.06(-0.22%)
May 02, 2018	28.40	28.57	28.27	28.43	94,247	+0.02(+0.08%)
May 01, 2018	28.39	28.41	28.21	28.41	61,015	-0.08(-0.28%)
Apr 30, 2018	28.86	28.89	28.49	28.49	61,262	-0.24(-0.85%)
Apr 27, 2018	28.40	28.80	28.40	28.73	107,787	+0.27(+0.96%)
Apr 26, 2018	28.25	28.53	28.23	28.46	52,051	+0.26(+0.94%)
Apr 25, 2018	28.11	28.30	27.94	28.19	34,004	+0.12(+0.44%)
Apr 24, 2018	28.14	28.34	28.00	28.07	56,584	+0.00(+0.00%)
Apr 23, 2018	27.94	28.08	27.90	28.07	72,617	+0.24(+0.85%)
Apr 20, 2018	28.10	28.16	27.80	27.83	44,074	-0.26(-0.94%)
Apr 19, 2018	28.19	28.24	27.96	28.10	49,239	-0.19(-0.69%)
Apr 18, 2018	28.34	28.52	28.27	28.29	48,311	-0.02(-0.06%)
Apr 17, 2018	28.22	28.39	28.16	28.31	113,776	+0.20(+0.73%)
Apr 16, 2018	27.87	28.15	27.83	28.10	32,584	+0.38(+1.36%)
Apr 13, 2018	27.78	27.83	27.63	27.73	91,040	+0.03(+0.10%)
Apr 12, 2018	27.97	27.97	27.61	27.70	64,454	-0.17(-0.60%)
Apr 11, 2018	27.80	27.97	27.78	27.87	80,773	-0.06(-0.22%)
Apr 10, 2018	27.97	28.01	27.70	27.93	300,562	+0.28(+1.00%)
Apr 09, 2018	27.85	27.99	27.65	27.65	59,149	-0.09(-0.31%)
Apr 06, 2018	28.00	28.10	27.60	27.74	135,102	-0.39(-1.37%)
Apr 05, 2018	27.89	28.14	27.73	28.12	280,508	+0.32(+1.16%)
Apr 04, 2018	27.16	27.83	27.16	27.80	119,701	+0.36(+1.32%)
Apr 03, 2018	27.31	27.48	27.19	27.44	163,360	+0.26(+0.96%)
Apr 02, 2018	27.54	27.64	27.02	27.18	98,096	-0.42(-1.51%)
Mar 29, 2018		27.60	27.60	27.60	0	+0.17(+0.63%)
Mar 28, 2018	27.17	27.52	27.17	27.42	47,266	+0.29(+1.07%)
Mar 27, 2018	27.15	27.48	27.10	27.13	85,540	+0.02(+0.09%)
Mar 26, 2018	26.96	27.11	26.85	27.11	76,434	+0.37(+1.38%)
Mar 23, 2018	27.22	27.32	26.69	26.74	1,126,041	-0.46(-1.68%)
Mar 22, 2018	27.49	27.59	27.19	27.20	126,505	-0.32(-1.17%)
Mar 21, 2018	27.50	27.67	27.43	27.52	36,770	+0.01(+0.03%)
Mar 20, 2018	27.69	27.84	27.49	27.51	73,606	-0.17(-0.60%)
Mar 19, 2018	27.96	27.96	27.59	27.68	57,507	-0.31(-1.12%)
Mar 16, 2018	27.76	28.12	27.76	27.99	45,574	+0.20(+0.73%)
Mar 15, 2018	27.98	28.00	27.70	27.79	57,262	-0.13(-0.47%)
Mar 14, 2018	28.12	28.18	27.90	27.92	46,866	-0.10(-0.36%)
Mar 13, 2018	28.11	28.28	27.98	28.02	34,508	-0.06(-0.23%)
Mar 12, 2018	28.00	28.14	27.95	28.08	37,652	+0.12(+0.45%)
Mar 09, 2018	27.92	27.96	27.75	27.96	58,234	+0.24(+0.85%)
Mar 08, 2018	28.01	28.01	27.68	27.72	36,044	-0.21(-0.74%)
Mar 07, 2018			27.76	27.93	58,789	-0.21(-0.74%)
Mar 06, 2018	28.27	28.27	27.94	28.14	48,634	-0.02(-0.06%)
Mar 05, 2018	27.72	28.21	27.72	28.15	35,487	+0.27(+0.96%)
Mar 02, 2018	27.30	27.89	27.30	27.88	60,479	+0.42(+1.55%)

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.