Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	26.87	26.87	26.80	26.80	2,758	+0.06(+0.21%)
May 30, 2018	26.75	26.75	26.74	26.74	676	-0.86(-3.12%)
May 29, 2018	27.67	27.81	27.60	27.60	1,610	+0.50(+1.83%)
May 25, 2018		27.10	27.10	27.10	0	-0.10(-0.35%)
May 24, 2018	27.10	27.20	27.10	27.20	4,571	+0.65(+2.43%)
May 23, 2018	26.65	26.65	26.55	26.55	369	-0.20(-0.75%)
May 22, 2018	26.81	26.81	26.75	26.75	4,232	+0.10(+0.38%)
May 21, 2018	26.77	26.80	26.65	26.65	2,212	-0.34(-1.26%)
May 18, 2018	27.10	27.10	27.00	27.00	1,206	+0.11(+0.40%)
May 17, 2018	27.00	27.00	26.82	26.89	2,365	-0.92(-3.30%)
May 16, 2018	27.79	27.81	27.68	27.81	6,463	-0.07(-0.24%)
May 15, 2018	28.05	28.05	27.87	27.87	1,174	-0.47(-1.65%)
May 14, 2018	28.42	28.42	28.34	28.34	1,053	+0.50(+1.78%)
May 11, 2018	27.87	27.88	27.83	27.84	2,074	-0.16(-0.56%)
May 10, 2018	27.96	28.00	27.82	28.00	6,095	+0.08(+0.30%)
May 09, 2018	27.77	27.92	27.77	27.92	1,637	+0.07(+0.24%)
May 08, 2018	27.81	27.85	27.75	27.85	2,450	+0.59(+2.16%)
May 07, 2018	27.22	27.32	27.22	27.26	968	+0.08(+0.31%)
May 04, 2018	26.94	27.18	26.94	27.18	2,868	+0.36(+1.33%)
May 03, 2018	26.77	26.86	26.77	26.82	1,815	+0.20(+0.74%)
May 02, 2018	26.79	26.79	26.63	26.63	999	-0.29(-1.08%)
May 01, 2018	27.06	27.06	26.86	26.92	3,758	-0.17(-0.62%)
Apr 30, 2018	27.20	27.21	27.07	27.09	1,988	+0.11(+0.42%)
Apr 27, 2018	26.94	26.98	26.89	26.97	4,097	+0.07(+0.24%)
Apr 26, 2018	26.90	26.94	26.78	26.91	15,272	+0.87(+3.34%)
Apr 25, 2018	25.47	26.06	25.36	26.04	15,670	+0.36(+1.42%)
Apr 24, 2018	25.74	25.74	25.67	25.67	684	+0.19(+0.73%)
Apr 23, 2018	25.51	25.56	25.49	25.49	1,564	-0.07(-0.26%)
Apr 20, 2018	25.50	25.56	25.49	25.55	2,296	-0.12(-0.47%)
Apr 19, 2018	25.58	25.67	25.58	25.67	1,805	+0.27(+1.07%)
Apr 18, 2018	25.42	25.43	25.27	25.40	2,217	-0.73(-2.79%)
Apr 17, 2018	26.21	26.25	26.11	26.13	3,869	-0.20(-0.75%)
Apr 16, 2018	26.47	26.47	26.33	26.33	7,000	-0.29(-1.08%)
Apr 13, 2018	26.76	26.76	26.61	26.61	3,600	-0.64(-2.36%)
Apr 12, 2018	27.32	27.32	27.26	27.26	340	-0.12(-0.45%)
Apr 11, 2018	27.36	27.44	27.32	27.38	1,437	-0.34(-1.22%)
Apr 10, 2018	27.57	27.72	27.57	27.72	2,894	+1.41(+5.37%)
Apr 09, 2018	26.31	26.31	26.30	26.31	925	+0.39(+1.52%)
Apr 06, 2018	26.11	26.11	25.92	25.92	2,998	-0.65(-2.43%)
Apr 05, 2018	26.52	26.57	26.52	26.56	2,075	+0.07(+0.28%)
Apr 04, 2018	26.25	26.49	26.04	26.49	4,585	-0.55(-2.05%)
Apr 03, 2018	27.16	27.16	26.94	27.04	1,628	-0.48(-1.76%)
Apr 02, 2018	27.39	27.52	27.36	27.52	1,896	-0.19(-0.67%)
Mar 29, 2018		27.71	27.71	27.71	0	+0.00(+0.02%)
Mar 28, 2018	27.59	27.71	27.59	27.71	1,326	-0.34(-1.22%)
Mar 27, 2018	27.99	28.05	27.99	28.05	446	+0.05(+0.17%)
Mar 26, 2018	28.00	28.00	28.00	28.00	174	+0.07(+0.23%)
Mar 23, 2018	28.08	28.21	27.94	27.94	3,285	-0.51(-1.79%)
Mar 22, 2018	28.64	28.64	28.43	28.44	2,689	-1.17(-3.94%)
Mar 21, 2018	29.61	29.61	29.61	29.61	216	-0.09(-0.32%)
Mar 20, 2018	29.70	29.70	29.70	29.70	887	+0.08(+0.28%)
Mar 19, 2018	29.77	29.77	29.61	29.62	2,683	-0.31(-1.03%)
Mar 16, 2018	30.04	30.04	29.93	29.93	1,005	-0.22(-0.73%)
Mar 15, 2018	30.17	30.17	30.11	30.15	1,278	-0.16(-0.51%)
Mar 14, 2018	30.30	30.30	30.30	30.30	235	-0.30(-0.98%)
Mar 13, 2018	30.81	30.81	30.58	30.60	6,577	+0.38(+1.27%)
Mar 12, 2018	30.22	30.29	30.22	30.22	1,411	-0.04(-0.12%)
Mar 09, 2018	30.04	30.26	29.99	30.26	7,219	+0.33(+1.09%)
Mar 08, 2018	30.01	30.01	29.93	29.93	2,953	-0.02(-0.05%)
Mar 07, 2018		29.94	29.75	29.94	6,849	-0.31(-1.03%)
Mar 06, 2018	30.25	30.33	30.25	30.26	2,312	+0.31(+1.03%)
Mar 05, 2018	29.72	29.95	29.72	29.95	1,395	+0.25(+0.85%)
Mar 02, 2018	29.78	29.78	29.62	29.70	1,351	-0.35(-1.18%)

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.