Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	26.95	28.75	26.67	26.90	660,675	-0.93(-3.33%)
May 30, 2018	26.85	27.97	26.62	27.83	1,204,970	+1.34(+5.08%)
May 29, 2018	22.82	26.90	22.27	26.48	1,454,760	+2.92(+12.40%)
May 25, 2018		23.56	23.56	23.56	0	-0.32(-1.36%)
May 24, 2018	23.98	24.07	23.75	23.88	156,198	-0.05(-0.19%)
May 23, 2018	23.84	24.07	23.65	23.93	115,785	+0.00(+0.00%)
May 22, 2018	24.44	24.53	23.88	23.93	104,212	-0.56(-2.27%)
May 21, 2018	24.30	24.58	24.26	24.49	127,793	+0.37(+1.54%)
May 18, 2018	24.02	24.28	23.93	24.12	238,226	+0.09(+0.39%)
May 17, 2018	23.93	24.21	23.88	24.02	152,741	+0.05(+0.19%)
May 16, 2018	23.88	24.21	23.47	23.98	136,306	+0.14(+0.58%)
May 15, 2018	23.75	24.07	23.65	23.84	110,151	+0.00(+0.00%)
May 14, 2018	24.12	24.23	23.79	23.84	102,600	-0.28(-1.15%)
May 11, 2018	24.26	24.49	23.93	24.12	112,460	-0.23(-0.95%)
May 10, 2018	24.26	24.63	24.21	24.35	130,599	+0.14(+0.57%)
May 09, 2018	23.79	24.30	23.65	24.21	186,734	+0.51(+2.15%)
May 08, 2018	23.37	23.79	23.37	23.70	103,779	+0.37(+1.59%)
May 07, 2018	23.10	23.47	22.96	23.33	111,882	+0.28(+1.21%)
May 04, 2018	22.82	23.24	22.49	23.05	106,816	+0.19(+0.81%)
May 03, 2018	23.05	23.10	22.73	22.86	153,051	-0.19(-0.80%)
May 02, 2018	23.24	23.56	23.00	23.05	174,559	-0.14(-0.60%)
May 01, 2018	23.33	23.47	23.05	23.19	255,032	-0.19(-0.79%)
Apr 30, 2018	23.93	24.02	23.37	23.37	161,281	-0.56(-2.33%)
Apr 27, 2018	23.98	24.07	23.75	23.93	75,291	-0.05(-0.19%)
Apr 26, 2018	24.12	24.26	23.75	23.98	131,439	-0.14(-0.58%)
Apr 25, 2018	23.84	24.21	23.70	24.12	151,841	+0.23(+0.97%)
Apr 24, 2018	24.07	24.26	23.70	23.88	369,368	+0.00(+0.00%)
Apr 23, 2018	23.79	24.02	23.65	23.88	137,195	+0.09(+0.39%)
Apr 20, 2018	23.70	24.02	23.65	23.79	189,537	+0.05(+0.19%)
Apr 19, 2018	23.70	23.84	23.47	23.75	191,076	+0.00(+0.00%)
Apr 18, 2018	23.42	23.84	23.42	23.75	176,759	+0.37(+1.59%)
Apr 17, 2018	23.33	23.56	23.19	23.37	114,230	+0.19(+0.80%)
Apr 16, 2018	22.77	23.24	22.70	23.19	320,818	+0.70(+3.09%)
Apr 13, 2018	22.86	22.89	22.45	22.49	178,603	-0.32(-1.42%)
Apr 12, 2018	23.00	23.00	22.73	22.82	216,787	+0.05(+0.20%)
Apr 11, 2018	22.73	23.10	22.68	22.77	226,610	-0.14(-0.61%)
Apr 10, 2018	23.24	23.28	22.86	22.91	258,288	-0.09(-0.40%)
Apr 09, 2018	23.42	23.70	22.96	23.00	143,603	-0.32(-1.39%)
Apr 06, 2018	23.84	24.07	23.10	23.33	311,297	-0.79(-3.27%)
Apr 05, 2018	23.65	24.23	23.61	24.12	204,114	+0.60(+2.56%)
Apr 04, 2018	23.10	23.65	23.05	23.51	175,209	+0.00(+0.00%)
Apr 03, 2018	23.10	23.65	22.91	23.51	185,316	+0.56(+2.42%)
Apr 02, 2018	23.98	24.02	22.63	22.96	327,733	-1.07(-4.44%)
Mar 29, 2018		24.02	24.02	24.02	0	+0.56(+2.37%)
Mar 28, 2018	23.56	23.93	23.33	23.47	315,192	+0.05(+0.20%)
Mar 27, 2018	24.12	24.12	23.28	23.42	259,665	-0.83(-3.44%)
Mar 26, 2018	23.79	24.26	23.79	24.26	242,375	+0.93(+3.98%)
Mar 23, 2018	24.02	24.26	23.33	23.33	340,648	-0.70(-2.90%)
Mar 22, 2018	24.67	24.90	23.93	24.02	447,079	-0.83(-3.36%)
Mar 21, 2018	24.77	25.04	24.26	24.86	140,011	+0.19(+0.75%)
Mar 20, 2018	24.81	25.00	24.53	24.67	236,568	-0.19(-0.75%)
Mar 19, 2018	24.58	24.90	24.30	24.86	255,948	+0.28(+1.13%)
Mar 16, 2018	24.02	24.90	23.93	24.58	537,384	+0.51(+2.12%)
Mar 15, 2018	24.77	24.77	23.98	24.07	202,837	-0.70(-2.81%)
Mar 14, 2018	24.63	24.63	24.30	24.77	201,483	+0.19(+0.75%)
Mar 13, 2018	25.09	25.14	24.49	24.58	268,742	-0.37(-1.49%)
Mar 12, 2018	25.14	25.14	24.63	24.95	260,380	-0.23(-0.92%)
Mar 09, 2018	24.67	25.32	24.58	25.18	345,308	+0.74(+3.04%)
Mar 08, 2018	24.67	24.81	24.16	24.44	176,871	-0.14(-0.57%)
Mar 07, 2018		24.72	24.19	24.58	217,467	+0.05(+0.19%)
Mar 06, 2018	24.39	24.58	24.12	24.53	171,662	+0.32(+1.34%)
Mar 05, 2018	23.98	24.39	23.79	24.21	188,350	+0.14(+0.58%)
Mar 02, 2018	23.56	24.21	23.42	24.07	273,112	+0.19(+0.78%)

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.