Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	22.40	22.51	21.93	22.22	5,782,712	-0.41(-1.79%)
May 30, 2018	22.26	22.65	22.19	22.63	6,028,467	+0.59(+2.68%)
May 29, 2018	21.93	22.23	21.86	22.04	5,388,452	-0.05(-0.23%)
May 25, 2018		22.09	22.09	22.09	0	-0.90(-3.92%)
May 24, 2018	23.23	23.44	22.83	22.99	4,297,488	-0.53(-2.24%)
May 23, 2018	23.46	23.79	23.28	23.52	4,395,487	-0.19(-0.81%)
May 22, 2018	24.22	24.56	23.70	23.71	5,260,833	-0.31(-1.29%)
May 21, 2018	24.30	24.39	23.89	24.02	3,256,900	-0.03(-0.11%)
May 18, 2018	23.95	24.14	23.91	24.04	5,597,617	-0.07(-0.29%)
May 17, 2018	23.90	24.26	23.75	24.11	8,542,916	+0.51(+2.18%)
May 16, 2018	23.37	23.64	23.37	23.60	4,682,470	+0.19(+0.80%)
May 15, 2018	23.58	23.66	23.38	23.41	5,314,609	-0.19(-0.82%)
May 14, 2018	23.34	23.68	23.30	23.61	9,578,621	+0.46(+2.00%)
May 11, 2018	23.34	23.40	23.00	23.14	5,648,338	-0.15(-0.66%)
May 10, 2018	23.12	23.48	22.93	23.30	11,493,468	+0.37(+1.63%)
May 09, 2018	22.55	23.14	22.47	22.92	13,704,258	+0.89(+4.03%)
May 08, 2018	21.70	22.11	21.57	22.04	28,062,638	-0.54(-2.39%)
May 07, 2018	23.05	23.26	22.55	22.58	4,566,777	-0.28(-1.21%)
May 04, 2018	22.65	23.05	22.58	22.85	2,387,491	+0.09(+0.40%)
May 03, 2018	23.01	23.17	22.21	22.76	3,868,643	-0.43(-1.86%)
May 02, 2018	23.03	23.41	22.99	23.19	2,193,131	+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.