Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	27.97	27.98	27.85	27.85	6,007	-0.27(-0.95%)
May 30, 2018	27.81	28.18	27.81	28.12	2,070	+0.88(+3.24%)
May 29, 2018	27.42	27.43	27.19	27.24	8,358	+0.03(+0.11%)
May 25, 2018		27.21	27.21	27.21	0	-0.84(-2.98%)
May 24, 2018	28.09	28.13	28.01	28.05	4,396	-0.32(-1.11%)
May 23, 2018	28.30	28.36	28.17	28.36	3,502	-0.06(-0.23%)
May 22, 2018	28.84	29.10	28.40	28.43	9,914	-0.36(-1.27%)
May 21, 2018	28.89	28.89	28.79	28.79	789	+0.20(+0.69%)
May 18, 2018	28.80	28.80	28.58	28.59	13,965	-0.21(-0.71%)
May 17, 2018	28.26	28.86	28.26	28.80	4,866	+0.58(+2.07%)
May 16, 2018	28.19	28.22	28.17	28.22	4,942	+0.15(+0.55%)
May 15, 2018	27.90	28.06	27.90	28.06	3,593	-0.03(-0.09%)
May 14, 2018	28.13	28.13	28.05	28.09	9,404	+0.24(+0.86%)
May 11, 2018	27.97	28.01	27.85	27.85	3,142	-0.09(-0.31%)
May 10, 2018	27.92	27.97	27.90	27.93	10,687	+0.05(+0.18%)
May 09, 2018	27.74	28.21	27.74	27.88	14,216	+0.53(+1.94%)
May 08, 2018	27.14	27.35	26.65	27.35	2,623	+0.21(+0.77%)
May 07, 2018	27.08	27.14	27.07	27.14	2,386	+0.11(+0.40%)
May 04, 2018	26.82	27.03	26.82	27.03	1,366	+0.19(+0.70%)
May 03, 2018	26.57	26.84	26.57	26.84	1,824	-0.10(-0.36%)
May 02, 2018	27.00	27.17	26.94	26.94	1,928	+0.31(+1.17%)
May 01, 2018	26.63	26.63	26.63	26.63	555	-0.37(-1.38%)
Apr 30, 2018	26.84	27.10	26.84	27.00	1,929	+0.21(+0.78%)
Apr 27, 2018	26.86	26.87	26.76	26.79	2,504	-0.18(-0.67%)
Apr 26, 2018	26.91	26.97	26.85	26.97	8,128	+0.47(+1.78%)
Apr 25, 2018	26.39	26.50	26.39	26.50	668	+0.08(+0.29%)
Apr 24, 2018	26.84	26.94	26.36	26.42	2,256	-0.32(-1.19%)
Apr 23, 2018	26.70	26.74	26.59	26.74	2,053	+0.17(+0.65%)
Apr 20, 2018	26.92	26.92	26.52	26.57	2,216	-0.12(-0.45%)
Apr 19, 2018	26.59	26.80	26.57	26.69	2,965	-0.24(-0.89%)
Apr 18, 2018	26.66	26.93	26.60	26.93	9,596	+0.71(+2.72%)
Apr 17, 2018	26.02	26.29	26.02	26.22	420,385	+0.22(+0.86%)
Apr 16, 2018	26.03	26.03	26.00	26.00	837	+0.25(+0.97%)
Apr 13, 2018	25.58	25.75	25.58	25.75	2,313	+0.29(+1.15%)
Apr 12, 2018	25.42	25.45	25.42	25.45	950	+0.07(+0.27%)
Apr 11, 2018	25.36	25.39	25.36	25.39	589	+0.38(+1.51%)
Apr 10, 2018	24.76	25.04	24.73	25.01	3,910	+0.55(+2.24%)
Apr 09, 2018	24.32	24.46	24.32	24.46	1,519	+0.56(+2.33%)
Apr 06, 2018	23.90	23.90	23.90	23.90	113,548	-0.71(-2.88%)
Apr 05, 2018	24.62	24.63	24.61	24.61	2,011	+0.82(+3.45%)
Apr 04, 2018	23.76	23.79	23.76	23.79	796	-0.15(-0.61%)
Apr 03, 2018	23.94	23.94	23.94	23.94	558	+0.51(+2.16%)
Apr 02, 2018	24.00	24.00	23.43	23.43	1,490	-0.77(-3.19%)
Mar 29, 2018		24.20	24.20	24.20	0	+0.01(+0.04%)
Mar 27, 2018		24.19	24.19	24.19	33	-0.02(-0.07%)
Mar 26, 2018	24.20	24.21	24.20	24.21	518	-0.24(-0.97%)
Mar 23, 2018	24.56	24.56	24.40	24.45	796	+0.15(+0.63%)
Mar 22, 2018	24.36	24.41	24.27	24.29	5,660	-0.36(-1.44%)
Mar 21, 2018	24.67	24.67	24.65	24.65	833	+0.70(+2.94%)
Mar 20, 2018	24.05	24.05	23.91	23.95	1,240	+0.16(+0.65%)
Mar 15, 2018		23.79	23.79	23.79	314	-0.47(-1.95%)
Mar 12, 2018		24.26	24.26	24.26	228	-0.03(-0.11%)
Mar 09, 2018	24.16	24.29	24.16	24.29	636	+0.33(+1.40%)
Mar 08, 2018	23.95	23.95	23.95	23.95	287	+0.22(+0.94%)
Mar 07, 2018	23.73	23.73	23.73	23.73	2,017	-0.26(-1.07%)
Mar 06, 2018	24.25	24.25	23.99	23.99	665	-0.12(-0.50%)
Mar 05, 2018	23.65	24.11	23.65	24.11	2,539	+0.44(+1.87%)
Mar 02, 2018	23.18	23.66	23.18	23.66	4,675	+0.16(+0.67%)

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.