Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	23.88	24.15	23.72	23.92	1,756,170	-0.08(-0.35%)
May 30, 2018	24.11	24.19	23.43	24.00	2,088,718	+0.23(+0.96%)
May 29, 2018	23.27	24.06	23.20	23.77	2,725,598	+0.88(+3.84%)
May 25, 2018		22.89	22.89	22.89	0	+0.19(+0.84%)
May 24, 2018	22.32	23.04	22.25	22.70	1,434,439	+0.38(+1.71%)
May 23, 2018	22.55	22.74	22.17	22.32	2,484,162	+0.08(+0.34%)
May 22, 2018	22.78	22.93	22.20	22.24	1,701,937	-0.54(-2.35%)
May 21, 2018	22.93	23.24	22.74	22.78	1,577,110	+0.04(+0.17%)
May 18, 2018	23.20	23.27	22.59	22.74	1,532,786	-0.38(-1.65%)
May 17, 2018	23.16	23.50	23.04	23.12	1,111,670	-0.04(-0.16%)
May 16, 2018	23.27	23.62	23.01	23.16	2,241,903	-0.27(-1.14%)
May 15, 2018	22.74	23.50	22.74	23.43	3,842,707	+0.65(+2.85%)
May 14, 2018	22.62	23.31	22.32	22.78	3,954,838	+0.46(+2.05%)
May 11, 2018	21.97	22.55	21.67	22.32	16,126,900	-0.27(-1.18%)
May 10, 2018	24.04	24.04	22.39	22.59	4,008,914	-1.45(-6.04%)
May 09, 2018	24.23	24.46	22.97	24.04	2,560,217	-1.45(-5.70%)
May 08, 2018	26.10	26.22	25.30	25.49	832,380	-0.61(-2.34%)
May 07, 2018	26.56	26.75	25.26	26.10	1,215,930	+0.08(+0.29%)
May 04, 2018	27.06	27.40	24.73	26.03	2,274,102	-1.45(-5.29%)
May 03, 2018	27.67	27.90	27.13	27.48	1,171,618	-0.23(-0.83%)
May 02, 2018	27.48	27.94	27.27	27.71	612,358	+0.15(+0.55%)
May 01, 2018	27.36	27.67	27.25	27.55	456,641	+0.04(+0.14%)
Apr 30, 2018	27.44	27.94	27.29	27.52	469,371	+0.23(+0.84%)
Apr 27, 2018	27.29	27.32	26.68	27.29	564,127	+0.08(+0.28%)
Apr 26, 2018	26.98	27.32	26.65	27.21	554,001	+0.31(+1.14%)
Apr 25, 2018	26.83	27.29	26.18	26.90	925,666	+0.04(+0.14%)
Apr 24, 2018	27.25	27.59	26.10	26.87	1,566,640	-1.18(-4.22%)
Apr 23, 2018	28.78	28.82	28.03	28.05	590,161	-0.54(-1.87%)
Apr 20, 2018	28.20	28.82	28.17	28.59	492,819	+0.27(+0.94%)
Apr 19, 2018	27.67	28.70	27.67	28.32	552,133	+0.50(+1.79%)
Apr 18, 2018	28.32	28.62	27.75	27.82	718,039	-0.27(-0.95%)
Apr 17, 2018	28.01	28.93	27.67	28.09	993,100	+0.34(+1.24%)
Apr 16, 2018	27.32	28.09	27.29	27.75	415,422	+0.54(+1.97%)
Apr 13, 2018	27.55	27.86	27.10	27.21	506,847	-0.31(-1.11%)
Apr 12, 2018	27.29	27.71	27.21	27.52	628,744	+0.42(+1.55%)
Apr 11, 2018	27.32	27.52	27.06	27.10	466,743	-0.19(-0.70%)
Apr 10, 2018	27.75	28.01	27.15	27.29	778,996	-0.27(-0.97%)
Apr 09, 2018	27.67	28.16	27.36	27.55	712,285	+0.27(+0.98%)
Apr 06, 2018	27.63	27.97	26.94	27.29	819,936	-0.34(-1.25%)
Apr 05, 2018	26.60	27.78	26.45	27.63	1,466,358	+1.53(+5.86%)
Apr 04, 2018	25.45	26.62	25.23	26.10	1,204,852	+0.50(+1.94%)
Apr 03, 2018	25.64	25.80	25.18	25.61	623,271	-0.04(-0.15%)
Apr 02, 2018	25.38	26.03	25.07	25.64	716,065	+0.42(+1.67%)
Mar 29, 2018		25.22	25.22	25.22	0	+0.36(+1.46%)
Mar 28, 2018	25.99	26.14	24.84	24.86	1,470,107	-0.90(-3.49%)
Mar 27, 2018	25.26	26.90	25.22	25.76	1,868,638	+0.69(+2.74%)
Mar 26, 2018	24.96	25.22	24.84	25.07	419,802	+0.34(+1.39%)
Mar 23, 2018	24.84	25.18	24.73	24.73	511,783	-0.04(-0.15%)
Mar 22, 2018	24.96	25.38	24.75	24.76	642,271	-0.27(-1.07%)
Mar 21, 2018	25.72	25.72	24.99	25.03	457,931	-0.61(-2.38%)
Mar 20, 2018	25.15	25.76	24.99	25.64	728,484	+0.50(+1.98%)
Mar 19, 2018	24.80	25.45	24.57	25.15	719,074	+0.34(+1.39%)
Mar 16, 2018	25.22	25.41	24.80	24.80	1,306,777	-0.42(-1.67%)
Mar 15, 2018	25.68	25.72	24.99	25.22	567,455	-0.34(-1.35%)
Mar 14, 2018	25.38	25.87	25.18	25.57	617,635	+0.38(+1.52%)
Mar 13, 2018	25.07	25.83	24.77	25.18	784,081	+0.08(+0.30%)
Mar 12, 2018	25.41	25.49	25.03	25.11	730,026	-0.27(-1.05%)
Mar 09, 2018	25.26	25.95	25.07	25.38	748,862	+0.23(+0.91%)
Mar 08, 2018	24.84	25.38	24.69	25.15	766,811	+0.27(+1.08%)
Mar 07, 2018	24.46	25.11	24.23	24.88	531,580	+0.54(+2.20%)
Mar 06, 2018	24.46	24.76	23.89	24.34	1,020,564	-0.15(-0.62%)
Mar 05, 2018	22.93	24.53	22.85	24.50	1,364,671	+1.49(+6.48%)
Mar 02, 2018	22.47	23.54	22.27	23.01	1,150,008	+0.54(+2.38%)

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.