Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	25.78	25.78	24.86	25.08	702,800	-0.65(-2.51%)
May 30, 2018	25.02	25.82	24.97	25.73	909,921	+0.83(+3.31%)
May 29, 2018	24.79	25.09	24.67	24.90	591,515	-0.05(-0.20%)
May 25, 2018		24.96	24.96	24.96	0	+0.10(+0.41%)
May 24, 2018	24.33	24.95	24.18	24.85	834,719	+0.56(+2.31%)
May 23, 2018	24.50	24.71	23.99	24.29	1,126,365	-0.39(-1.59%)
May 22, 2018	25.24	25.62	24.67	24.68	981,393	-0.54(-2.16%)
May 21, 2018	25.30	25.80	25.10	25.23	1,449,937	+0.21(+0.85%)
May 18, 2018	24.33	25.17	24.18	25.01	1,448,288	+0.75(+3.09%)
May 17, 2018	23.93	25.13	23.87	24.27	1,433,299	+0.40(+1.68%)
May 16, 2018	23.44	24.07	23.44	23.87	830,538	+0.43(+1.85%)
May 15, 2018	23.79	23.99	23.37	23.43	743,657	-0.59(-2.44%)
May 14, 2018	24.43	24.54	23.70	24.02	713,537	-0.36(-1.47%)
May 11, 2018	24.18	24.62	24.10	24.38	521,489	+0.30(+1.24%)
May 10, 2018	24.10	24.22	23.88	24.08	804,390	+0.08(+0.32%)
May 09, 2018	23.82	24.44	23.71	24.00	1,119,709	+0.29(+1.22%)
May 08, 2018	23.12	23.76	23.04	23.71	677,049	+0.52(+2.24%)
May 07, 2018	22.97	23.40	22.91	23.19	642,010	+0.27(+1.19%)
May 04, 2018	22.66	23.12	22.42	22.92	482,112	+0.24(+1.05%)
May 03, 2018	22.82	22.85	22.29	22.68	713,850	-0.14(-0.60%)
May 02, 2018	22.59	23.13	22.42	22.82	776,260	+0.25(+1.09%)
May 01, 2018	22.74	22.84	22.14	22.57	857,770	-0.13(-0.56%)
Apr 30, 2018	22.77	23.64	22.56	22.70	1,149,636	+0.26(+1.18%)
Apr 27, 2018	22.46	22.76	22.07	22.44	1,207,752	+0.22(+1.00%)
Apr 26, 2018	22.76	23.33	21.74	22.22	1,927,226	-0.42(-1.84%)
Apr 25, 2018	22.24	22.68	21.95	22.63	1,403,585	+0.36(+1.60%)
Apr 24, 2018	22.90	23.34	22.13	22.28	645,490	-0.60(-2.64%)
Apr 23, 2018	23.06	23.35	22.62	22.88	919,907	-0.19(-0.81%)
Apr 20, 2018	23.37	23.68	22.97	23.07	968,786	-0.39(-1.67%)
Apr 19, 2018	23.49	23.75	23.30	23.46	532,466	-0.20(-0.83%)
Apr 18, 2018	23.29	23.72	23.10	23.65	736,864	+0.48(+2.06%)
Apr 17, 2018	23.19	23.37	22.79	23.18	615,177	+0.15(+0.67%)
Apr 16, 2018	22.28	23.17	22.02	23.02	1,044,316	+1.03(+4.68%)
Apr 13, 2018	21.93	22.20	21.89	21.99	656,828	+0.09(+0.43%)
Apr 12, 2018	21.91	22.12	21.72	21.90	312,297	+0.14(+0.63%)
Apr 11, 2018	21.65	22.04	21.63	21.76	395,573	-0.10(-0.47%)
Apr 10, 2018	21.70	22.02	21.48	21.87	821,163	+0.51(+2.39%)
Apr 09, 2018	21.31	21.66	21.01	21.36	937,959	+0.17(+0.80%)
Apr 06, 2018	21.98	21.98	20.98	21.19	1,317,099	-0.80(-3.64%)
Apr 05, 2018	22.00	22.12	21.42	21.99	709,003	+0.03(+0.12%)
Apr 04, 2018	21.82	22.03	21.58	21.96	490,215	-0.20(-0.88%)
Apr 03, 2018	21.95	22.42	21.85	22.16	991,677	+0.57(+2.64%)
Apr 02, 2018	22.28	22.57	21.29	21.59	1,193,145	-0.59(-2.65%)
Mar 29, 2018		22.17	22.17	22.17	0	+0.21(+0.97%)
Mar 28, 2018	21.61	22.10	21.17	21.96	958,356	+0.36(+1.65%)
Mar 27, 2018	22.27	22.27	21.29	21.60	672,018	-0.53(-2.38%)
Mar 26, 2018	22.97	22.97	21.76	22.13	834,608	-0.50(-2.22%)
Mar 23, 2018	22.93	23.07	22.58	22.63	726,134	-0.31(-1.34%)
Mar 22, 2018	23.03	23.31	22.66	22.94	601,760	-0.34(-1.46%)
Mar 21, 2018	23.20	23.67	23.02	23.28	605,173	-0.02(-0.07%)
Mar 20, 2018	23.18	23.33	23.07	23.30	582,277	+0.09(+0.40%)
Mar 19, 2018	23.30	23.49	23.04	23.20	390,282	-0.13(-0.55%)
Mar 16, 2018	23.09	23.47	22.97	23.33	664,618	+0.28(+1.22%)
Mar 15, 2018	23.01	23.19	22.71	23.05	540,286	+0.24(+1.04%)
Mar 14, 2018	23.13	23.40	22.77	22.81	400,506	-0.26(-1.14%)
Mar 13, 2018	23.14	23.56	23.02	23.07	399,855	+0.13(+0.56%)
Mar 12, 2018	23.34	23.71	22.91	22.95	373,711	-0.38(-1.64%)
Mar 09, 2018	23.13	23.67	23.03	23.33	558,758	+0.42(+1.85%)
Mar 08, 2018	22.87	23.17	22.64	22.91	850,169	+0.12(+0.52%)
Mar 07, 2018		22.85		22.79	936,173	+0.53(+2.36%)
Mar 06, 2018	21.82	22.32	21.75	22.26	675,083	+0.52(+2.38%)
Mar 05, 2018	21.81	21.89	21.41	21.74	964,272	-0.19(-0.85%)
Mar 02, 2018	21.87	22.17	21.67	21.93	736,917	-0.11(-0.50%)

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.