Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	22.68	22.81	22.41	22.56	41,171	-0.11(-0.47%)
May 30, 2018	22.27	22.66	22.23	22.66	70,149	+0.54(+2.42%)
May 29, 2018	22.57	22.74	22.13	22.13	61,605	-0.72(-3.15%)
May 25, 2018		22.85	22.85	22.85	0	-0.41(-1.78%)
May 24, 2018	23.43	23.47	23.12	23.26	12,403	-0.34(-1.45%)
May 23, 2018	23.78	23.78	23.39	23.60	39,339	-0.57(-2.36%)
May 22, 2018	24.11	24.25	24.10	24.17	109,758	+0.15(+0.62%)
May 21, 2018	24.16	24.16	23.95	24.02	35,471	+0.17(+0.70%)
May 18, 2018	23.89	23.91	23.77	23.86	12,013	-0.19(-0.80%)
May 17, 2018	24.08	24.23	24.02	24.05	35,115	-0.01(-0.04%)
May 16, 2018	23.70	24.07	23.70	24.06	23,163	+0.36(+1.52%)
May 15, 2018	23.51	23.70	23.34	23.70	29,723	-0.20(-0.85%)
May 14, 2018	23.97	23.98	23.82	23.90	22,737	-0.01(-0.04%)
May 11, 2018	24.01	24.07	23.85	23.91	49,052	+0.06(+0.26%)
May 10, 2018	23.53	23.91	23.53	23.85	51,663	+0.51(+2.18%)
May 09, 2018	22.98	23.34	22.98	23.34	23,612	+0.43(+1.88%)
May 08, 2018	22.89	22.91	22.74	22.91	63,772	-0.04(-0.19%)
May 07, 2018	23.00	23.14	22.86	22.95	21,587	-0.07(-0.31%)
May 04, 2018	22.68	23.08	22.60	23.02	41,252	+0.16(+0.69%)
May 03, 2018	22.86	22.99	22.67	22.86	71,183	+0.18(+0.77%)
May 02, 2018	22.71	22.95	22.69	22.69	50,747	+0.19(+0.86%)
May 01, 2018	22.68	22.69	22.22	22.49	59,382	-0.29(-1.27%)
Apr 30, 2018	22.96	22.96	22.69	22.78	55,872	-0.18(-0.77%)
Apr 27, 2018	22.93	23.45	22.75	22.96	55,001	+0.00(+0.00%)
Apr 26, 2018	23.01	23.01	22.84	22.96	33,010	+0.09(+0.38%)
Apr 25, 2018	23.00	23.07	22.78	22.87	53,671	-0.32(-1.36%)
Apr 24, 2018	23.64	23.64	23.13	23.19	12,590	-0.29(-1.24%)
Apr 23, 2018	23.72	23.72	23.41	23.48	14,061	-0.39(-1.62%)
Apr 20, 2018	23.99	24.08	23.79	23.87	27,739	-0.22(-0.91%)
Apr 19, 2018	24.24	24.24	23.94	24.09	51,431	+0.12(+0.51%)
Apr 18, 2018	23.63	24.16	23.63	23.96	96,138	+0.64(+2.75%)
Apr 17, 2018	23.19	23.36	23.13	23.32	37,655	+0.23(+0.99%)
Apr 16, 2018	23.35	23.55	23.00	23.09	20,850	-0.24(-1.02%)
Apr 13, 2018	23.52	23.67	23.32	23.33	36,945	-0.03(-0.11%)
Apr 12, 2018	23.41	23.41	23.20	23.36	30,096	-0.16(-0.67%)
Apr 11, 2018	23.41	23.58	23.41	23.51	9,913	+0.08(+0.34%)
Apr 10, 2018	23.10	23.55	23.10	23.43	18,150	+0.91(+4.06%)
Apr 09, 2018	22.72	22.76	22.46	22.52	29,236	-0.06(-0.27%)
Apr 06, 2018	22.97	23.11	22.47	22.58	13,964	-0.50(-2.17%)
Apr 05, 2018	22.85	23.18	22.85	23.08	22,018	+0.30(+1.31%)
Apr 04, 2018	22.38	22.78	22.18	22.78	62,920	+0.09(+0.39%)
Apr 03, 2018	22.64	22.80	22.45	22.70	35,549	+0.35(+1.57%)
Apr 02, 2018	23.06	23.38	22.31	22.35	47,762	-0.48(-2.12%)
Mar 29, 2018		22.83	22.83	22.83	0	+0.67(+3.01%)
Mar 28, 2018	22.64	22.69	22.13	22.16	59,787	-0.67(-2.93%)
Mar 27, 2018	23.25	23.46	22.80	22.83	70,309	-0.28(-1.22%)
Mar 26, 2018	23.02	23.22	22.85	23.11	57,828	+0.33(+1.43%)
Mar 23, 2018	23.30	23.30	22.75	22.78	41,603	-0.46(-1.97%)
Mar 22, 2018	23.58	23.69	23.14	23.24	24,631	-0.69(-2.90%)
Mar 21, 2018	23.32	23.94	23.29	23.94	35,584	+0.51(+2.18%)
Mar 20, 2018	23.65	23.65	23.38	23.43	35,723	-0.32(-1.33%)
Mar 19, 2018	24.08	24.08	23.56	23.74	30,852	-0.48(-1.99%)
Mar 16, 2018	24.15	24.30	24.15	24.23	27,916	-0.06(-0.25%)
Mar 15, 2018	24.45	24.46	24.23	24.29	109,392	-0.24(-0.97%)
Mar 14, 2018	24.51	24.66	24.44	24.52	23,359	+0.32(+1.31%)
Mar 13, 2018	24.34	24.51	24.16	24.21	108,203	+0.00(+0.00%)
Mar 12, 2018	24.03	24.21	24.02	24.21	40,037	+0.22(+0.92%)
Mar 09, 2018	23.87	24.10	23.82	23.99	64,612	+0.28(+1.19%)
Mar 08, 2018	24.00	24.00	23.57	23.71	38,248	-0.29(-1.21%)
Mar 07, 2018		24.07		24.00	22,823	-0.29(-1.19%)
Mar 06, 2018	24.16	24.49	24.16	24.29	20,369	+0.55(+2.33%)
Mar 05, 2018	23.35	23.73	23.29	23.73	17,349	+0.15(+0.63%)
Mar 02, 2018	23.51	23.61	23.34	23.58	25,867	-0.18(-0.74%)

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.