Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	26.65	27.70	25.20	25.68	4,294,436	-0.91(-3.42%)
May 30, 2018	24.63	27.04	24.43	26.59	2,707,759	+2.15(+8.80%)
May 29, 2018	23.94	24.52	23.89	24.44	562,488	+0.36(+1.50%)
May 25, 2018		24.08	24.08	24.08	0	-0.63(-2.55%)
May 24, 2018	24.72	25.08	24.66	24.71	619,665	+0.03(+0.12%)
May 23, 2018	24.26	24.80	24.26	24.68	1,327,150	+0.39(+1.61%)
May 22, 2018	24.55	24.88	24.10	24.29	1,505,143	-0.20(-0.82%)
May 21, 2018	24.61	24.77	24.19	24.49	1,016,366	+0.07(+0.29%)
May 18, 2018	23.95	25.02	23.95	24.42	1,320,736	+0.41(+1.71%)
May 17, 2018	24.32	24.82	23.77	24.01	2,354,432	-0.16(-0.66%)
May 16, 2018	25.13	26.03	24.13	24.17	2,485,919	-0.89(-3.55%)
May 15, 2018	25.76	25.82	24.75	25.06	1,573,558	-0.75(-2.91%)
May 14, 2018	26.09	26.42	25.61	25.81	967,885	-0.16(-0.62%)
May 11, 2018	26.25	27.33	25.97	25.97	1,303,803	-0.24(-0.92%)
May 10, 2018	25.13	26.49	25.09	26.21	1,636,237	+1.08(+4.30%)
May 09, 2018	27.03	27.03	24.96	25.13	2,675,848	-2.61(-9.41%)
May 08, 2018	27.91	27.94	27.47	27.74	1,003,959	-0.14(-0.50%)
May 07, 2018	27.76	27.95	27.54	27.88	1,056,976	+0.29(+1.05%)
May 04, 2018	27.25	27.89	27.25	27.59	1,078,978	+0.20(+0.73%)
May 03, 2018	28.12	28.28	27.16	27.39	1,127,291	-0.75(-2.67%)
May 02, 2018	28.18	28.42	28.05	28.14	490,075	-0.13(-0.46%)
May 01, 2018	28.33	28.61	28.05	28.27	399,266	-0.21(-0.74%)
Apr 30, 2018	28.53	28.91	28.32	28.48	599,968	-0.07(-0.25%)
Apr 27, 2018	28.27	28.61	28.24	28.55	319,252	+0.31(+1.10%)
Apr 26, 2018	28.03	28.58	27.98	28.24	415,805	+0.21(+0.75%)
Apr 25, 2018	27.99	28.20	27.92	28.03	358,673	-0.02(-0.07%)
Apr 24, 2018	28.06	28.18	27.72	28.05	498,562	+0.04(+0.14%)
Apr 23, 2018	27.57	28.10	27.57	28.01	486,602	+0.51(+1.85%)
Apr 20, 2018	28.09	28.23	27.44	27.50	1,072,130	-0.66(-2.34%)
Apr 19, 2018	28.94	29.00	28.09	28.16	749,763	-0.77(-2.66%)
Apr 18, 2018	28.82	29.32	28.52	28.93	714,556	+0.11(+0.38%)
Apr 17, 2018	28.50	28.94	28.46	28.82	923,170	+0.51(+1.80%)
Apr 16, 2018	28.11	28.87	28.11	28.31	1,031,813	+0.34(+1.22%)
Apr 13, 2018	28.71	28.76	27.95	27.97	801,459	-0.68(-2.37%)
Apr 12, 2018	28.90	29.06	28.62	28.65	712,506	-0.19(-0.66%)
Apr 11, 2018	29.05	29.34	28.81	28.84	704,553	-0.34(-1.17%)
Apr 10, 2018	29.15	29.36	28.81	29.18	526,214	+0.43(+1.50%)
Apr 09, 2018	28.84	29.20	28.53	28.75	1,131,213	+0.12(+0.42%)
Apr 06, 2018	28.31	28.77	28.31	28.63	707,326	+0.09(+0.32%)
Apr 05, 2018	28.47	28.57	28.03	28.54	510,654	+0.35(+1.24%)
Apr 04, 2018	27.93	28.23	27.72	28.19	934,954	+0.24(+0.86%)
Apr 03, 2018	27.76	28.05	27.50	27.95	547,826	+0.43(+1.56%)
Apr 02, 2018	28.29	28.38	27.43	27.52	464,259	-0.81(-2.86%)
Mar 29, 2018		28.33	28.33	28.33	0	+0.61(+2.20%)
Mar 28, 2018	27.92	28.21	27.50	27.72	730,144	-0.28(-1.00%)
Mar 27, 2018	28.39	28.47	27.87	28.00	1,438,569	-0.38(-1.34%)
Mar 26, 2018	28.31	28.60	27.78	28.38	2,041,891	+0.35(+1.25%)
Mar 23, 2018	29.78	29.78	27.50	28.03	2,920,819	-1.79(-6.00%)
Mar 22, 2018	30.05	30.05	29.63	29.82	2,925,189	+0.09(+0.30%)
Mar 21, 2018	29.76	29.92	29.49	29.73	321,659	+0.01(+0.03%)
Mar 20, 2018	29.74	29.89	29.41	29.72	651,808	-0.06(-0.20%)
Mar 19, 2018	29.71	29.94	29.45	29.78	858,842	+0.03(+0.10%)
Mar 16, 2018	29.67	30.16	29.67	29.75	2,456,029	+0.03(+0.10%)
Mar 15, 2018	29.82	29.83	29.51	29.72	495,286	+0.00(+0.00%)
Mar 14, 2018	30.15	30.15	29.62	29.72	971,006	-0.24(-0.80%)
Mar 13, 2018	29.94	30.18	29.72	29.96	1,118,923	+0.16(+0.54%)
Mar 12, 2018	29.91	30.00	29.68	29.80	1,386,444	+0.02(+0.07%)
Mar 09, 2018	29.66	30.03	29.37	29.78	2,657,465	+0.29(+0.98%)
Mar 08, 2018	29.11	29.49	28.94	29.49	849,228	+0.54(+1.87%)
Mar 07, 2018			27.85	28.95	1,052,037	-0.50(-1.70%)
Mar 06, 2018	29.70	30.32	28.66	29.45	1,727,464	+1.16(+4.10%)
Mar 05, 2018	27.87	28.50	27.50	28.29	885,582	+0.31(+1.11%)
Mar 02, 2018	26.63	28.15	26.46	27.98	1,303,013	+1.09(+4.05%)

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.