Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	22.21	22.21	21.71	21.74	1,553,249	-0.49(-2.22%)
May 30, 2018	21.96	22.27	21.83	22.23	1,263,131	+0.42(+1.94%)
May 29, 2018	22.39	22.54	21.65	21.81	1,652,202	-0.85(-3.76%)
May 25, 2018		22.66	22.66	22.66	0	-0.08(-0.34%)
May 24, 2018	22.97	23.11	22.54	22.74	840,826	-0.16(-0.71%)
May 23, 2018	22.88	23.00	22.67	22.90	714,505	-0.03(-0.12%)
May 22, 2018	23.20	23.23	22.93	22.93	597,637	-0.27(-1.15%)
May 21, 2018	22.95	23.30	22.95	23.20	811,302	+0.37(+1.63%)
May 18, 2018	22.91	23.25	22.83	22.83	871,138	-0.22(-0.95%)
May 17, 2018	23.13	23.34	23.04	23.04	938,473	-0.07(-0.30%)
May 16, 2018	23.19	23.45	23.10	23.11	1,026,928	-0.22(-0.93%)
May 15, 2018	23.47	23.54	23.19	23.33	1,632,176	-0.35(-1.47%)
May 14, 2018	24.05	24.10	23.68	23.68	1,543,161	-0.14(-0.58%)
May 11, 2018	23.68	23.88	23.60	23.82	1,317,454	+0.23(+0.97%)
May 10, 2018	23.42	24.03	23.17	23.59	3,637,797	+0.70(+3.04%)
May 09, 2018	23.35	23.69	22.57	22.89	4,400,399	+0.88(+3.99%)
May 08, 2018	21.94	22.20	21.94	22.01	1,112,807	+0.13(+0.60%)
May 07, 2018	21.80	22.04	21.71	21.88	1,258,878	+0.04(+0.19%)
May 04, 2018	21.66	22.03	21.62	21.84	1,777,504	+0.13(+0.58%)
May 03, 2018	21.88	22.02	21.51	21.71	1,686,535	+0.02(+0.10%)
May 02, 2018	21.90	22.07	21.67	21.69	1,337,948	-0.20(-0.92%)
May 01, 2018	21.97	22.12	21.76	21.90	1,401,744	-0.10(-0.44%)
Apr 30, 2018	22.39	22.56	21.99	21.99	1,123,527	-0.36(-1.59%)
Apr 27, 2018	22.40	22.66	22.34	22.35	954,551	-0.10(-0.43%)
Apr 26, 2018	22.56	22.64	22.44	22.45	938,764	-0.15(-0.68%)
Apr 25, 2018	22.42	22.73	22.41	22.60	1,145,694	+0.18(+0.81%)
Apr 24, 2018	22.52	22.65	22.26	22.42	1,037,263	+0.03(+0.12%)
Apr 23, 2018	22.43	22.62	22.36	22.39	817,387	-0.04(-0.19%)
Apr 20, 2018	22.79	22.79	22.38	22.43	1,513,957	-0.05(-0.22%)
Apr 19, 2018	22.47	22.69	22.42	22.48	1,411,305	-0.06(-0.25%)
Apr 18, 2018	22.12	22.67	22.08	22.54	1,599,442	+0.63(+2.89%)
Apr 17, 2018	21.69	22.04	21.64	21.90	1,540,284	+0.07(+0.32%)
Apr 16, 2018	22.03	22.03	21.76	21.83	1,555,839	-0.28(-1.26%)
Apr 13, 2018	22.41	22.42	22.02	22.11	1,261,914	-0.15(-0.69%)
Apr 12, 2018	22.03	22.31	21.93	22.26	1,626,305	+0.24(+1.07%)
Apr 11, 2018	22.10	22.22	21.99	22.03	1,140,414	-0.22(-0.97%)
Apr 10, 2018	22.21	22.33	22.08	22.24	1,777,556	+0.23(+1.04%)
Apr 09, 2018	21.37	22.34	21.32	22.01	1,725,041	-0.03(-0.13%)
Apr 06, 2018	22.13	22.33	21.92	22.04	1,399,248	-0.38(-1.68%)
Apr 05, 2018	22.53	22.53	22.17	22.42	1,224,388	-0.12(-0.53%)
Apr 04, 2018	21.93	22.61	21.85	22.54	2,303,294	+0.10(+0.43%)
Apr 03, 2018	22.45	22.57	22.28	22.44	2,371,691	+0.02(+0.09%)
Apr 02, 2018	22.91	22.97	22.06	22.42	1,166,854	-0.62(-2.69%)
Mar 29, 2018		23.04	23.04	23.04	0	+0.43(+1.91%)
Mar 28, 2018	22.72	22.74	22.30	22.61	1,168,578	-0.12(-0.52%)
Mar 27, 2018	23.17	23.26	22.63	22.72	1,847,334	-0.42(-1.83%)
Mar 26, 2018	22.81	23.18	22.81	23.15	1,502,363	+0.48(+2.12%)
Mar 23, 2018	23.21	23.32	22.65	22.67	2,368,286	-0.56(-2.40%)
Mar 22, 2018	23.67	23.80	23.22	23.23	1,523,377	-0.89(-3.70%)
Mar 21, 2018	23.98	24.36	23.94	24.12	1,165,395	+0.00(+0.00%)
Mar 20, 2018	23.74	24.17	23.74	24.12	1,615,667	+0.13(+0.55%)
Mar 19, 2018	24.28	24.29	23.80	23.98	1,212,179	-0.42(-1.74%)
Mar 16, 2018	24.50	24.60	24.25	24.41	2,843,619	-0.17(-0.71%)
Mar 15, 2018	24.72	24.81	24.54	24.58	1,098,538	-0.13(-0.54%)
Mar 14, 2018	24.84	24.95	24.53	24.72	1,224,352	-0.20(-0.81%)
Mar 13, 2018	25.16	25.42	24.79	24.92	1,031,892	-0.16(-0.64%)
Mar 12, 2018	25.14	25.32	25.01	25.08	876,135	-0.10(-0.39%)
Mar 09, 2018	24.42	25.17	24.21	25.17	1,197,377	+1.02(+4.21%)
Mar 08, 2018	23.95	24.21	23.77	24.16	1,460,466	+0.26(+1.08%)
Mar 07, 2018		24.03		23.90	3,223,207	-0.36(-1.49%)
Mar 06, 2018	24.03	24.53	24.00	24.26	2,412,488	+0.16(+0.66%)
Mar 05, 2018	23.98	24.21	23.80	24.10	1,605,794	-0.06(-0.26%)
Mar 02, 2018	23.97	24.31	23.71	24.17	1,379,284	-0.17(-0.72%)

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.