Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	28.23	28.34	27.96	28.13	3,831,667	+0.00(+0.00%)
May 30, 2018	28.75	28.83	28.09	28.13	3,348,222	-0.40(-1.40%)
May 29, 2018	28.05	28.85	28.05	28.53	3,243,687	+0.20(+0.69%)
May 25, 2018		28.34	28.34	28.34	0	+0.33(+1.16%)
May 24, 2018	27.91	28.24	27.64	28.01	3,245,617	+0.10(+0.37%)
May 23, 2018	27.26	28.11	27.25	27.91	3,932,189	+0.49(+1.80%)
May 22, 2018	27.56	27.68	26.89	27.42	5,586,759	-0.39(-1.40%)
May 21, 2018	27.97	28.15	27.62	27.81	3,613,433	-0.01(-0.03%)
May 18, 2018	27.47	27.95	27.34	27.82	3,613,583	+0.31(+1.12%)
May 17, 2018	27.33	27.72	27.21	27.51	4,689,235	+0.16(+0.58%)
May 16, 2018	27.06	27.40	26.65	27.35	7,605,081	+0.10(+0.38%)
May 15, 2018	28.50	28.53	27.16	27.25	7,574,178	-1.54(-5.36%)
May 14, 2018	29.24	29.36	28.69	28.79	2,998,491	-0.33(-1.15%)
May 11, 2018	28.83	29.36	28.83	29.13	3,025,194	+0.25(+0.87%)
May 10, 2018	28.87	29.18	28.80	28.88	4,517,443	+0.27(+0.94%)
May 09, 2018	29.05	29.10	27.97	28.61	5,966,530	-0.38(-1.32%)
May 08, 2018	28.83	29.39	28.75	28.99	5,951,749	+0.15(+0.52%)
May 07, 2018	28.89	29.05	28.65	28.84	4,211,582	+0.03(+0.10%)
May 04, 2018	28.67	28.99	28.47	28.81	2,984,755	+0.08(+0.29%)
May 03, 2018	28.30	28.75	28.06	28.73	4,782,509	+0.31(+1.08%)
May 02, 2018	28.67	28.92	28.26	28.42	5,570,553	-0.30(-1.04%)
May 01, 2018	28.20	28.86	28.11	28.72	4,404,746	+0.48(+1.71%)
Apr 30, 2018	28.90	29.18	28.12	28.23	6,965,652	-0.65(-2.25%)
Apr 27, 2018	28.89	29.36	28.85	28.89	5,452,804	-0.01(-0.03%)
Apr 26, 2018	28.90	29.04	28.19	28.89	7,121,983	+0.50(+1.77%)
Apr 25, 2018	28.27	28.44	27.73	28.39	8,178,924	+0.82(+2.97%)
Apr 24, 2018	28.08	28.52	27.13	27.57	10,340,430	+0.77(+2.88%)
Apr 23, 2018	26.63	26.98	26.29	26.80	4,532,644	+0.26(+0.98%)
Apr 20, 2018	26.78	27.03	26.47	26.54	5,128,471	-0.20(-0.76%)
Apr 19, 2018	27.79	27.82	26.37	26.75	5,440,311	-1.11(-3.97%)
Apr 18, 2018	27.95	28.14	27.84	27.85	2,715,654	+0.07(+0.27%)
Apr 17, 2018	27.70	27.89	27.54	27.78	2,032,886	+0.28(+1.01%)
Apr 16, 2018	27.38	27.77	27.13	27.50	3,582,543	+0.26(+0.96%)
Apr 13, 2018	27.26	27.55	26.93	27.24	3,079,189	+0.17(+0.62%)
Apr 12, 2018	27.61	27.65	26.89	27.07	5,437,671	-0.41(-1.49%)
Apr 11, 2018	27.57	27.91	27.41	27.48	3,119,555	-0.26(-0.94%)
Apr 10, 2018	28.03	28.31	27.65	27.74	3,922,215	-0.03(-0.10%)
Apr 09, 2018	28.09	28.36	27.73	27.77	3,298,942	-0.16(-0.57%)
Apr 06, 2018	28.38	28.75	27.51	27.93	5,388,706	-0.73(-2.53%)
Apr 05, 2018	28.60	28.99	28.36	28.65	6,820,841	+0.29(+1.02%)
Apr 04, 2018	26.57	28.51	26.37	28.36	8,364,610	+1.69(+6.35%)
Apr 03, 2018	26.70	26.77	26.06	26.67	3,843,843	+0.10(+0.39%)
Apr 02, 2018	27.35	27.37	25.99	26.57	5,768,235	-0.86(-3.12%)
Mar 29, 2018		27.43	27.43	27.43	0	+0.38(+1.41%)
Mar 28, 2018	27.14	27.40	26.88	27.04	4,189,805	-0.14(-0.51%)
Mar 27, 2018	27.21	27.57	26.98	27.18	4,528,298	+0.06(+0.21%)
Mar 26, 2018	27.03	27.29	26.65	27.13	3,413,650	+0.48(+1.82%)
Mar 23, 2018	27.23	27.70	26.61	26.64	3,294,976	-0.33(-1.21%)
Mar 22, 2018	27.07	27.66	26.97	26.97	5,334,459	-0.36(-1.33%)
Mar 21, 2018	26.98	27.63	26.87	27.33	4,902,760	+0.43(+1.59%)
Mar 20, 2018	27.13	27.33	26.87	26.90	2,816,466	-0.16(-0.58%)
Mar 19, 2018	27.21	27.34	26.83	27.06	2,521,315	-0.26(-0.95%)
Mar 16, 2018	26.94	27.42	26.61	27.32	6,768,459	+0.38(+1.42%)
Mar 15, 2018	27.53	27.60	26.86	26.94	3,891,154	-0.46(-1.66%)
Mar 14, 2018	28.25	28.25	27.37	27.40	7,961,867	-0.83(-2.92%)
Mar 13, 2018	28.20	28.49	28.11	28.22	3,146,179	+0.24(+0.86%)
Mar 12, 2018	27.81	28.09	27.74	27.98	3,941,465	+0.13(+0.47%)
Mar 09, 2018	27.54	27.86	27.14	27.85	2,958,045	+0.48(+1.76%)
Mar 08, 2018	27.56	27.59	27.04	27.37	3,538,038	-0.09(-0.34%)
Mar 07, 2018		27.80	27.27	27.46	3,058,241	-0.26(-0.94%)
Mar 06, 2018	27.34	27.75	27.06	27.72	4,448,778	+0.55(+2.01%)
Mar 05, 2018	26.69	27.37	26.55	27.17	7,407,660	+0.33(+1.24%)
Mar 02, 2018	26.36	26.89	26.15	26.84	5,764,846	+0.21(+0.80%)

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.