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%)
May 01, 2018	27.66	27.97	27.54	27.85	451,796	+0.04(+0.14%)
Apr 30, 2018	27.73	28.24	27.58	27.81	464,391	+0.23(+0.84%)
Apr 27, 2018	27.58	27.62	26.96	27.58	558,142	+0.08(+0.28%)
Apr 26, 2018	27.27	27.62	26.94	27.50	548,123	+0.31(+1.14%)
Apr 25, 2018	27.12	27.58	26.46	27.19	915,844	+0.04(+0.14%)
Apr 24, 2018	27.54	27.89	26.38	27.15	1,550,018	-1.20(-4.22%)
Apr 23, 2018	29.09	29.12	28.33	28.35	583,899	-0.54(-1.87%)
Apr 20, 2018	28.51	29.12	28.47	28.89	487,590	+0.27(+0.94%)
Apr 19, 2018	27.97	29.01	27.97	28.62	546,274	+0.50(+1.79%)
Apr 18, 2018	28.62	28.93	28.04	28.12	710,420	-0.27(-0.95%)
Apr 17, 2018	28.31	29.24	27.97	28.39	982,563	+0.35(+1.24%)
Apr 16, 2018	27.62	28.39	27.58	28.04	411,014	+0.54(+1.97%)
Apr 13, 2018	27.85	28.16	27.39	27.50	501,469	-0.31(-1.11%)
Apr 12, 2018	27.58	28.00	27.50	27.81	622,072	+0.42(+1.55%)
Apr 11, 2018	27.62	27.81	27.35	27.39	461,790	-0.19(-0.70%)
Apr 10, 2018	28.04	28.31	27.44	27.58	770,730	-0.27(-0.97%)
Apr 09, 2018	27.97	28.46	27.66	27.85	704,727	+0.27(+0.98%)
Apr 06, 2018	27.93	28.27	27.23	27.58	811,236	-0.35(-1.24%)
Apr 05, 2018	26.88	28.08	26.73	27.93	1,450,799	+1.55(+5.86%)
Apr 04, 2018	25.73	26.90	25.50	26.38	1,192,068	+0.50(+1.94%)
Apr 03, 2018	25.92	26.07	25.45	25.88	616,658	-0.04(-0.15%)
Apr 02, 2018	25.65	26.30	25.34	25.92	708,467	+0.42(+1.67%)
Mar 29, 2018		25.49	25.49	25.49	0	+0.37(+1.46%)
Mar 28, 2018	26.27	26.42	25.11	25.13	1,454,509	-0.91(-3.49%)
Mar 27, 2018	25.53	27.19	25.49	26.03	1,848,810	+0.70(+2.74%)
Mar 26, 2018	25.22	25.49	25.11	25.34	415,348	+0.35(+1.39%)
Mar 23, 2018	25.11	25.45	24.99	24.99	506,353	-0.04(-0.15%)
Mar 22, 2018	25.22	25.65	25.01	25.03	635,456	-0.27(-1.07%)
Mar 21, 2018	26.00	26.00	25.26	25.30	453,072	-0.62(-2.38%)
Mar 20, 2018	25.42	26.03	25.26	25.92	720,754	+0.50(+1.98%)
Mar 19, 2018	25.07	25.73	24.84	25.42	711,444	+0.35(+1.39%)
Mar 16, 2018	25.49	25.69	25.07	25.07	1,292,911	-0.42(-1.67%)
Mar 15, 2018	25.96	26.00	25.26	25.49	561,434	-0.35(-1.35%)
Mar 14, 2018	25.65	26.15	25.45	25.84	611,081	+0.39(+1.52%)
Mar 13, 2018	25.34	26.11	25.03	25.45	775,762	+0.08(+0.30%)
Mar 12, 2018	25.69	25.76	25.30	25.38	722,280	-0.27(-1.05%)
Mar 09, 2018	25.53	26.23	25.34	25.65	740,916	+0.23(+0.91%)
Mar 08, 2018	25.11	25.65	24.95	25.42	758,675	+0.27(+1.08%)
Mar 07, 2018	24.72	25.38	24.49	25.15	525,940	+0.54(+2.20%)
Mar 06, 2018	24.72	25.03	24.14	24.60	1,009,735	-0.15(-0.62%)
Mar 05, 2018	23.18	24.80	23.10	24.76	1,350,191	+1.51(+6.48%)
Mar 02, 2018	22.71	23.79	22.51	23.25	1,137,806	+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.