Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	26.33	26.33	26.04	26.15	3,772,137	-0.21(-0.81%)
May 30, 2018	26.18	26.52	26.10	26.36	1,523,586	+0.36(+1.40%)
May 29, 2018	26.18	26.21	25.95	26.00	1,545,312	-0.34(-1.28%)
May 25, 2018		26.34	26.34	26.34	0	+0.14(+0.55%)
May 24, 2018	26.23	26.26	25.95	26.19	1,750,347	-0.05(-0.20%)
May 23, 2018	26.51	26.54	26.20	26.25	834,312	-0.30(-1.14%)
May 22, 2018	26.49	26.66	26.42	26.55	913,920	+0.02(+0.06%)
May 21, 2018	26.33	26.56	26.06	26.53	1,282,899	+0.31(+1.18%)
May 18, 2018	26.17	26.27	26.06	26.22	1,310,514	-0.05(-0.19%)
May 17, 2018	26.34	26.46	26.16	26.27	1,321,197	+0.02(+0.08%)
May 16, 2018	26.08	26.45	26.04	26.25	1,489,191	+0.21(+0.79%)
May 15, 2018	26.15	26.38	25.93	26.05	2,710,791	-0.34(-1.30%)
May 14, 2018	26.65	26.67	26.25	26.39	1,938,351	-0.16(-0.60%)
May 11, 2018	26.50	26.66	26.48	26.55	1,544,172	+0.03(+0.10%)
May 10, 2018	26.53	26.68	26.38	26.52	1,199,040	+0.06(+0.24%)
May 09, 2018	26.60	26.62	26.42	26.46	1,774,338	-0.20(-0.76%)
May 08, 2018	26.41	26.79	26.22	26.66	1,998,258	+0.29(+1.09%)
May 07, 2018	26.51	26.77	26.18	26.38	3,374,364	+0.10(+0.38%)
May 04, 2018	26.02	26.49	25.93	26.28	2,400,741	+0.29(+1.13%)
May 03, 2018	26.21	26.44	25.71	25.98	3,709,317	-0.33(-1.24%)
May 02, 2018	27.11	27.50	25.82	26.31	4,140,309	-0.57(-2.11%)
May 01, 2018	26.69	26.96	26.43	26.88	2,234,601	+0.17(+0.62%)
Apr 30, 2018	27.18	27.29	26.70	26.71	2,002,218	-0.52(-1.90%)
Apr 27, 2018	27.17	27.39	27.11	27.23	1,039,167	+0.12(+0.43%)
Apr 26, 2018	26.87	27.19	26.76	27.11	1,214,634	+0.24(+0.88%)
Apr 25, 2018	27.00	27.16	26.75	26.87	1,190,970	-0.08(-0.30%)
Apr 24, 2018	26.96	27.27	26.84	26.95	1,652,406	-0.09(-0.32%)
Apr 23, 2018	27.11	27.29	26.92	27.04	1,209,588	+0.02(+0.09%)
Apr 20, 2018	26.90	27.18	26.82	27.02	1,444,410	+0.16(+0.58%)
Apr 19, 2018	26.79	27.03	26.75	26.86	1,396,296	+0.03(+0.11%)
Apr 18, 2018	27.28	27.35	26.81	26.83	2,060,826	-0.40(-1.47%)
Apr 17, 2018	27.41	27.53	27.03	27.23	1,641,687	-0.15(-0.55%)
Apr 16, 2018	27.07	27.46	26.99	27.38	1,406,103	+0.41(+1.51%)
Apr 13, 2018	26.97	27.44	26.94	26.97	1,741,848	-0.01(-0.04%)
Apr 12, 2018	26.78	27.13	26.77	26.98	1,840,209	+0.39(+1.45%)
Apr 11, 2018	26.21	26.75	26.07	26.60	2,295,744	+0.34(+1.29%)
Apr 10, 2018	26.94	26.97	26.21	26.26	3,565,584	-0.53(-1.99%)
Apr 09, 2018	27.23	27.48	26.67	26.79	4,588,131	-1.68(-5.90%)
Apr 06, 2018	28.66	28.93	28.35	28.47	1,114,182	-0.33(-1.15%)
Apr 05, 2018	28.88	28.93	28.67	28.80	888,381	-0.04(-0.14%)
Apr 04, 2018	28.37	28.88	28.26	28.84	1,227,285	+0.17(+0.60%)
Apr 03, 2018	28.56	28.76	28.41	28.67	1,282,959	+0.27(+0.94%)
Apr 02, 2018	28.52	28.69	28.19	28.40	1,854,393	-0.13(-0.46%)
Mar 29, 2018		28.53	28.53	28.53	0	-0.07(-0.24%)
Mar 28, 2018	28.23	28.72	27.86	28.60	1,616,484	+0.44(+1.57%)
Mar 27, 2018	28.09	28.55	27.93	28.16	2,462,250	+0.06(+0.21%)
Mar 26, 2018	28.01	28.11	27.72	28.10	2,001,945	+0.29(+1.06%)
Mar 23, 2018	28.06	28.48	27.78	27.80	2,787,912	-0.32(-1.13%)
Mar 22, 2018	28.65	28.74	28.09	28.12	2,188,737	-0.49(-1.70%)
Mar 21, 2018	28.73	28.93	28.53	28.61	1,858,212	-0.04(-0.14%)
Mar 20, 2018	28.60	28.95	28.48	28.65	1,742,037	+0.18(+0.63%)
Mar 19, 2018	28.31	28.51	28.05	28.47	1,937,988	+0.12(+0.42%)
Mar 16, 2018	28.17	28.59	28.14	28.35	3,019,470	+0.26(+0.91%)
Mar 15, 2018	28.26	28.26	27.95	28.09	3,147,462	-0.05(-0.17%)
Mar 14, 2018	28.62	28.62	28.07	28.14	3,201,282	-0.34(-1.19%)
Mar 13, 2018	28.56	28.65	28.27	28.48	3,013,572	+0.09(+0.33%)
Mar 12, 2018	29.52	29.85	28.24	28.38	6,786,330	-0.97(-3.32%)
Mar 09, 2018	29.58	29.60	29.25	29.36	8,717,790	-0.22(-0.73%)
Mar 08, 2018	29.92	29.98	29.50	29.57	2,186,409	-0.31(-1.05%)
Mar 07, 2018	29.87	30.00	29.36	29.89	1,423,302	-0.13(-0.43%)
Mar 06, 2018	29.69	30.09	29.24	30.02	2,110,260	+0.30(+1.02%)
Mar 05, 2018	28.77	29.85	28.72	29.71	3,101,463	+1.00(+3.48%)
Mar 02, 2018	28.54	28.84	28.54	28.71	1,798,980	-0.04(-0.13%)

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.