Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	24.13	24.41	23.98	24.17	1,737,536	-0.09(-0.35%)
May 30, 2018	24.37	24.45	23.68	24.26	2,066,556	+0.23(+0.96%)
May 29, 2018	23.52	24.32	23.45	24.03	2,696,678	+0.89(+3.84%)
May 25, 2018		23.14	23.14	23.14	0	+0.19(+0.84%)
May 24, 2018	22.56	23.29	22.49	22.94	1,419,219	+0.39(+1.71%)
May 23, 2018	22.79	22.98	22.40	22.56	2,457,804	+0.08(+0.34%)
May 22, 2018	23.02	23.18	22.44	22.48	1,683,879	-0.54(-2.35%)
May 21, 2018	23.18	23.48	22.98	23.02	1,560,376	+0.04(+0.17%)
May 18, 2018	23.45	23.52	22.83	22.98	1,516,522	-0.39(-1.65%)
May 17, 2018	23.41	23.76	23.29	23.37	1,099,874	-0.04(-0.16%)
May 16, 2018	23.52	23.87	23.25	23.41	2,218,115	-0.27(-1.14%)
May 15, 2018	22.98	23.76	22.98	23.68	3,801,934	+0.66(+2.85%)
May 14, 2018	22.87	23.56	22.56	23.02	3,912,875	+0.46(+2.06%)
May 11, 2018	22.21	22.79	21.90	22.56	15,955,785	-0.27(-1.18%)
May 10, 2018	24.30	24.30	22.64	22.83	3,966,377	-1.47(-6.04%)
May 09, 2018	24.49	24.72	23.21	24.30	2,533,052	-1.47(-5.70%)
May 08, 2018	26.38	26.50	25.57	25.76	823,548	-0.62(-2.34%)
May 07, 2018	26.85	27.04	25.53	26.38	1,203,028	+0.08(+0.29%)
May 04, 2018	27.35	27.69	24.99	26.30	2,249,973	-1.47(-5.29%)
May 03, 2018	27.97	28.20	27.42	27.77	1,159,186	-0.23(-0.83%)
May 02, 2018	27.77	28.24	27.56	28.00	605,861	+0.15(+0.55%)

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.