Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	29.02	29.15	28.90	28.92	215,522	-0.16(-0.57%)
May 30, 2018	28.91	29.16	28.91	29.08	246,357	+0.31(+1.08%)
May 29, 2018	28.93	29.03	28.63	28.77	131,906	-0.34(-1.17%)
May 25, 2018		29.11	29.11	29.11	0	-0.04(-0.13%)
May 24, 2018	29.01	29.18	28.83	29.15	163,147	+0.08(+0.27%)
May 23, 2018	28.83	29.09	28.80	29.07	153,903	+0.05(+0.17%)
May 22, 2018	29.14	29.24	29.02	29.03	198,614	-0.06(-0.20%)
May 21, 2018	29.05	29.23	28.98	29.08	159,474	+0.14(+0.47%)
May 18, 2018	28.99	29.05	28.90	28.95	271,343	-0.12(-0.40%)
May 17, 2018	29.06	29.19	28.92	29.06	706,202	-0.02(-0.07%)
May 16, 2018	29.01	29.17	28.93	29.08	141,915	+0.14(+0.47%)
May 15, 2018	28.90	28.97	28.81	28.95	269,139	-0.10(-0.33%)
May 14, 2018	29.18	29.33	29.00	29.05	209,103	-0.10(-0.33%)
May 11, 2018	29.20	29.27	29.06	29.14	267,559	-0.06(-0.20%)
May 10, 2018	29.05	29.25	28.96	29.20	245,321	+0.27(+0.94%)
May 09, 2018	28.62	28.97	28.60	28.93	263,067	+0.42(+1.46%)
May 08, 2018	28.29	28.59	28.24	28.51	115,548	+0.23(+0.82%)
May 07, 2018	28.17	28.42	28.17	28.28	153,554	+0.24(+0.87%)
May 04, 2018	27.49	28.16	27.49	28.04	110,461	+0.37(+1.33%)
May 03, 2018	27.58	27.79	27.22	27.67	360,007	+0.00(+0.00%)
May 02, 2018	27.76	27.96	27.63	27.67	169,323	-0.16(-0.56%)
May 01, 2018	27.71	27.82	27.50	27.82	272,249	+0.11(+0.39%)
Apr 30, 2018	27.93	28.03	27.71	27.71	170,289	-0.19(-0.70%)
Apr 27, 2018	28.03	28.07	27.71	27.91	110,247	-0.01(-0.03%)
Apr 26, 2018	27.83	28.03	27.75	27.92	104,598	+0.30(+1.10%)
Apr 25, 2018	27.71	27.79	27.32	27.62	410,795	-0.09(-0.32%)
Apr 24, 2018	28.25	28.41	27.49	27.71	227,141	-0.43(-1.52%)
Apr 23, 2018	28.25	28.39	28.00	28.13	157,246	-0.06(-0.21%)
Apr 20, 2018	28.30	28.42	28.08	28.19	160,634	-0.17(-0.62%)
Apr 19, 2018	28.34	28.48	28.26	28.37	177,016	-0.13(-0.44%)
Apr 18, 2018	28.43	28.59	28.37	28.49	265,852	+0.01(+0.03%)
Apr 17, 2018	28.38	28.55	28.30	28.48	265,497	+0.36(+1.28%)
Apr 16, 2018	28.08	28.19	27.93	28.12	641,364	+0.20(+0.73%)
Apr 13, 2018	28.34	28.34	27.79	27.92	142,016	-0.29(-1.03%)
Apr 12, 2018	27.99	28.30	27.93	28.21	206,453	+0.43(+1.54%)
Apr 11, 2018	27.71	28.01	27.71	27.78	435,668	-0.10(-0.35%)
Apr 10, 2018	27.67	27.98	27.61	27.88	193,171	+0.58(+2.13%)
Apr 09, 2018	27.36	27.80	27.30	27.30	237,766	+0.11(+0.39%)
Apr 06, 2018				27.19	221,819	-0.70(-2.51%)
Apr 05, 2018	28.03	28.07	27.76	27.89	213,352	+0.14(+0.49%)
Apr 04, 2018	26.96	27.82	26.96	27.75	700,734	+0.33(+1.20%)
Apr 03, 2018	27.27	27.50	27.07	27.42	767,956	+0.31(+1.15%)
Apr 02, 2018	27.67	27.80	26.86	27.11	2,915,515	-0.76(-2.72%)
Mar 29, 2018		27.87	27.87	27.87	0	+0.51(+1.88%)
Mar 28, 2018	27.63	27.67	27.16	27.36	279,953	-0.23(-0.84%)
Mar 27, 2018	28.54	28.69	27.43	27.59	454,685	-0.87(-3.07%)
Mar 26, 2018	28.02	28.47	27.75	28.46	333,976	+0.83(+3.02%)
Mar 23, 2018	28.39	28.55	27.60	27.63	241,147	-0.75(-2.63%)
Mar 22, 2018	29.05	29.07	28.38	28.38	249,285	-0.95(-3.24%)
Mar 21, 2018	29.24	29.59	29.17	29.32	220,237	+0.06(+0.20%)
Mar 20, 2018	29.14	29.33	29.14	29.27	207,190	+0.12(+0.40%)
Mar 19, 2018	29.29	29.44	28.86	29.15	213,467	-0.47(-1.57%)
Mar 16, 2018	29.54	29.74	29.54	29.62	142,564	+0.11(+0.36%)
Mar 15, 2018	29.66	29.67	29.42	29.51	114,643	-0.07(-0.23%)
Mar 14, 2018	29.79	29.79	29.55	29.58	170,871	-0.05(-0.16%)
Mar 13, 2018	30.05	30.12	29.56	29.63	189,696	-0.32(-1.07%)
Mar 12, 2018	29.98	30.09	29.82	29.95	254,013	+0.08(+0.26%)
Mar 09, 2018	29.50	29.90	29.50	29.87	399,808	+0.54(+1.85%)
Mar 08, 2018	29.32	29.40	29.14	29.32	159,286	+0.05(+0.17%)
Mar 07, 2018	28.83	29.30	28.76	29.28	176,500	+0.18(+0.63%)
Mar 06, 2018	28.92	29.12	28.81	29.09	188,859	+0.29(+1.01%)
Mar 05, 2018	28.20	28.90	28.20	28.80	164,518	+0.31(+1.09%)
Mar 02, 2018	28.00	28.53	27.76	28.49	167,851	+0.35(+1.24%)

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.