Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	22.39	22.50	21.92	22.21	5,785,533	-0.40(-1.79%)
May 30, 2018	22.24	22.64	22.18	22.62	6,031,407	+0.59(+2.68%)
May 29, 2018	21.92	22.22	21.85	22.03	5,391,081	-0.05(-0.23%)
May 25, 2018		22.08	22.08	22.08	0	-0.90(-3.92%)
May 24, 2018	23.21	23.43	22.82	22.98	4,299,585	-0.53(-2.24%)
May 23, 2018	23.45	23.78	23.27	23.50	4,397,631	-0.19(-0.81%)
May 22, 2018	24.20	24.55	23.68	23.70	5,263,399	-0.31(-1.29%)
May 21, 2018	24.29	24.38	23.88	24.01	3,258,489	-0.03(-0.11%)
May 18, 2018	23.94	24.12	23.90	24.03	5,600,348	-0.07(-0.29%)
May 17, 2018	23.89	24.25	23.74	24.10	8,547,083	+0.51(+2.18%)
May 16, 2018	23.36	23.63	23.36	23.59	4,684,754	+0.19(+0.80%)
May 15, 2018	23.57	23.65	23.37	23.40	5,317,202	-0.19(-0.82%)
May 14, 2018	23.33	23.67	23.29	23.59	9,583,293	+0.46(+2.00%)
May 11, 2018	23.33	23.39	22.99	23.13	5,651,094	-0.15(-0.66%)
May 10, 2018	23.11	23.47	22.92	23.29	11,499,075	+0.37(+1.63%)
May 09, 2018	22.54	23.12	22.46	22.91	13,710,943	+0.89(+4.03%)
May 08, 2018	21.69	22.10	21.56	22.03	28,076,326	-0.54(-2.39%)
May 07, 2018	23.04	23.25	22.54	22.57	4,569,005	-0.28(-1.21%)
May 04, 2018	22.64	23.04	22.57	22.84	2,388,656	+0.09(+0.40%)
May 03, 2018	23.00	23.16	22.20	22.75	3,870,531	-0.43(-1.86%)
May 02, 2018	23.02	23.39	22.98	23.18	2,194,201	+0.17(+0.73%)

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.