Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	27.98	28.36	27.66	27.68	192,072	-0.29(-1.03%)
May 30, 2018	28.57	28.98	27.86	27.97	250,045	-0.51(-1.78%)
May 29, 2018	27.20	28.68	27.13	28.47	454,061	+1.18(+4.33%)
May 25, 2018		27.29	27.29	27.29	0	+0.06(+0.22%)
May 24, 2018	27.32	27.55	27.23	27.23	203,271	-0.10(-0.36%)
May 23, 2018	27.33	27.66	27.11	27.33	134,929	-0.04(-0.15%)
May 22, 2018	27.65	27.65	27.23	27.37	71,533	-0.24(-0.86%)
May 21, 2018	27.69	27.84	27.41	27.61	66,835	+0.08(+0.29%)
May 18, 2018	27.29	27.63	27.12	27.53	82,759	+0.30(+1.09%)
May 17, 2018	27.12	27.45	26.88	27.23	79,384	+0.03(+0.11%)
May 16, 2018	26.73	27.33	26.73	27.20	113,048	+0.51(+1.90%)
May 15, 2018	26.82	27.31	26.66	26.70	100,045	-0.16(-0.59%)
May 14, 2018	27.26	27.48	26.82	26.85	72,441	-0.42(-1.53%)
May 11, 2018	27.42	27.62	27.18	27.27	66,054	-0.18(-0.65%)
May 10, 2018	27.19	27.72	26.74	27.45	98,716	+0.37(+1.36%)
May 09, 2018	26.89	27.12	26.60	27.08	81,725	+0.33(+1.23%)
May 08, 2018	26.48	26.80	26.38	26.75	155,899	+0.17(+0.64%)
May 07, 2018	26.17	26.72	26.09	26.59	184,428	+0.44(+1.67%)
May 04, 2018	25.47	26.15	24.80	26.15	123,560	+0.64(+2.49%)
May 03, 2018	25.09	25.66	24.68	25.51	332,835	+0.43(+1.70%)
May 02, 2018	24.99	25.23	24.90	25.09	293,425	+0.10(+0.40%)
May 01, 2018	24.44	25.16	23.48	24.99	353,969	+1.94(+8.41%)
Apr 30, 2018	23.84	23.87	22.95	23.05	130,828	-0.79(-3.29%)
Apr 27, 2018	23.98	24.20	23.72	23.83	89,315	-0.15(-0.62%)
Apr 26, 2018	23.93	24.51	23.93	23.98	126,480	+0.10(+0.42%)
Apr 25, 2018	24.11	24.20	23.77	23.88	84,224	-0.27(-1.11%)
Apr 24, 2018	24.43	24.47	23.88	24.15	50,436	-0.20(-0.82%)
Apr 23, 2018	24.56	24.56	24.10	24.35	84,591	-0.12(-0.49%)
Apr 20, 2018	24.37	24.59	24.33	24.47	72,100	+0.01(+0.04%)
Apr 19, 2018	24.70	24.70	24.44	24.46	54,498	-0.32(-1.28%)
Apr 18, 2018	24.68	24.94	24.55	24.78	105,568	+0.00(+0.00%)
Apr 17, 2018	24.35	24.85	24.34	24.78	107,009	+0.40(+1.63%)
Apr 16, 2018	24.47	24.47	24.11	24.38	107,681	+0.04(+0.16%)
Apr 13, 2018	24.45	24.45	24.05	24.34	69,479	-0.04(-0.16%)
Apr 12, 2018	24.70	24.77	24.35	24.38	110,500	-0.30(-1.21%)
Apr 11, 2018	24.57	24.79	24.42	24.68	80,357	+0.00(+0.00%)
Apr 10, 2018	24.37	24.80	24.33	24.68	57,252	+0.49(+2.01%)
Apr 09, 2018	24.30	24.60	23.90	24.19	63,709	+0.01(+0.04%)
Apr 06, 2018	24.41	24.79	23.68	24.18	44,533	-0.41(-1.66%)
Apr 05, 2018	24.54	24.65	23.62	24.59	56,760	+0.15(+0.61%)
Apr 04, 2018	23.74	24.58	23.44	24.44	87,278	+0.36(+1.49%)
Apr 03, 2018	24.19	24.29	23.43	24.08	73,793	+0.04(+0.17%)
Apr 02, 2018	24.63	24.73	23.88	24.04	61,244	-0.64(-2.58%)
Mar 29, 2018		24.68	24.68	24.68	0	+0.13(+0.53%)
Mar 28, 2018	24.38	24.72	23.80	24.55	72,719	+0.16(+0.65%)
Mar 27, 2018	24.85	24.97	24.32	24.39	85,331	-0.40(-1.60%)
Mar 26, 2018	24.57	24.81	24.11	24.79	96,529	+0.58(+2.38%)
Mar 23, 2018	24.30	24.85	24.29	24.21	96,870	-0.04(-0.16%)
Mar 22, 2018	24.48	25.33	24.24	24.25	66,937	-0.44(-1.77%)
Mar 21, 2018	24.33	24.85	24.33	24.69	71,046	+0.37(+1.51%)
Mar 20, 2018	24.40	25.03	24.14	24.32	81,843	-0.09(-0.37%)
Mar 19, 2018	24.71	25.11	23.92	24.41	100,238	-0.41(-1.64%)
Mar 16, 2018	24.56	24.92	24.46	24.82	320,516	+0.27(+1.09%)
Mar 15, 2018	24.46	24.73	24.28	24.55	83,065	+0.14(+0.57%)
Mar 14, 2018	24.92	25.05	24.30	24.41	124,678	-0.41(-1.64%)
Mar 13, 2018	24.98	25.40	23.54	24.82	113,517	-0.01(-0.04%)
Mar 12, 2018	25.20	25.62	24.70	24.83	197,605	-0.37(-1.46%)
Mar 09, 2018	24.45	25.22	24.24	25.19	180,286	+0.89(+3.68%)
Mar 08, 2018	24.31	24.52	24.24	24.30	109,034	-0.01(-0.04%)
Mar 07, 2018	24.05	24.41	23.86	24.31	169,396	-0.01(-0.04%)
Mar 06, 2018	24.04	24.67	23.62	24.32	106,295	+0.31(+1.28%)
Mar 05, 2018	23.29	24.15	23.20	24.01	120,834	+0.65(+2.76%)
Mar 02, 2018	22.74	23.54	22.21	23.37	138,656	+0.42(+1.83%)

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.