Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	26.25	26.38	25.94	26.12	144,408	-0.19(-0.71%)
May 30, 2018	26.07	26.46	25.82	26.31	145,414	+0.39(+1.52%)
May 29, 2018	26.37	26.37	25.54	25.91	228,001	-0.46(-1.74%)
May 25, 2018		26.37	26.37	26.37	0	+0.03(+0.12%)
May 24, 2018	25.91	26.34	25.85	26.34	244,725	+0.45(+1.75%)
May 23, 2018	25.55	25.99	25.55	25.89	149,973	+0.37(+1.46%)
May 22, 2018	26.48	26.48	25.45	25.52	379,613	-0.97(-3.66%)
May 21, 2018	26.01	26.80	25.88	26.48	374,554	+0.63(+2.44%)
May 18, 2018	25.57	25.90	25.27	25.85	409,752	+0.24(+0.95%)
May 17, 2018	25.44	25.79	25.33	25.61	149,789	+0.30(+1.19%)
May 16, 2018	25.47	26.07	25.29	25.31	299,219	-0.10(-0.40%)
May 15, 2018	25.17	25.49	24.48	25.41	513,005	+0.04(+0.16%)
May 14, 2018	26.37	26.37	25.31	25.37	540,268	-1.07(-4.05%)
May 11, 2018	26.58	26.58	25.44	26.44	569,280	+0.28(+1.06%)
May 10, 2018	26.96	27.03	25.97	26.17	687,042	-0.52(-1.96%)
May 09, 2018	26.85	27.12	26.42	26.69	516,673	-0.12(-0.44%)
May 08, 2018	26.93	26.93	26.34	26.81	353,742	+0.22(+0.82%)
May 07, 2018	25.61	26.90	25.48	26.59	599,681	+1.07(+4.18%)
May 04, 2018	24.90	25.73	24.75	25.52	457,792	+0.84(+3.39%)
May 03, 2018	25.07	25.07	24.46	24.68	348,654	-0.24(-0.95%)
May 02, 2018	24.99	25.07	24.44	24.92	588,320	-0.11(-0.44%)
May 01, 2018	24.31	25.03	24.17	25.03	474,805	+0.91(+3.76%)
Apr 30, 2018	23.68	24.28	23.66	24.13	379,278	+0.44(+1.88%)
Apr 27, 2018	23.47	23.78	23.47	23.68	141,972	+0.22(+0.93%)
Apr 26, 2018	23.42	23.77	23.35	23.46	256,314	+0.02(+0.08%)
Apr 25, 2018	23.79	23.79	23.22	23.44	225,633	-0.29(-1.22%)
Apr 24, 2018	23.98	24.03	23.47	23.73	282,411	-0.12(-0.51%)
Apr 23, 2018	23.17	23.86	23.14	23.85	461,243	+0.76(+3.30%)
Apr 20, 2018	22.60	23.09	22.56	23.09	191,540	+0.57(+2.53%)
Apr 19, 2018	22.77	22.80	22.38	22.52	256,292	-0.18(-0.80%)
Apr 18, 2018	22.96	23.07	22.70	22.70	216,295	-0.25(-1.10%)
Apr 17, 2018	23.01	23.33	22.91	22.96	360,088	+0.07(+0.29%)
Apr 16, 2018	22.98	23.01	22.76	22.89	221,891	+0.13(+0.57%)
Apr 13, 2018	22.94	22.94	22.46	22.76	154,189	+0.04(+0.16%)
Apr 12, 2018	22.55	22.89	22.41	22.72	230,068	+0.31(+1.37%)
Apr 11, 2018	22.71	22.78	22.24	22.41	161,143	-0.34(-1.48%)
Apr 10, 2018	22.59	22.93	22.47	22.75	268,388	+0.65(+2.93%)
Apr 09, 2018	22.39	22.40	22.06	22.10	165,334	-0.13(-0.60%)
Apr 06, 2018	22.50	22.52	22.03	22.24	211,718	-0.29(-1.30%)
Apr 05, 2018	22.37	22.87	22.35	22.53	242,598	+0.18(+0.81%)
Apr 04, 2018	21.48	22.40	21.48	22.35	369,918	+0.60(+2.78%)
Apr 03, 2018	22.00	22.22	21.66	21.74	285,320	-0.20(-0.89%)
Apr 02, 2018	21.14	22.00	21.11	21.94	418,003	+0.82(+3.87%)
Mar 29, 2018		21.12	21.12	21.12	0	-0.05(-0.23%)
Mar 28, 2018	21.04	21.25	20.90	21.17	151,753	+0.14(+0.69%)
Mar 27, 2018	21.17	21.47	20.90	21.03	160,330	-0.03(-0.16%)
Mar 26, 2018	20.97	21.16	20.79	21.06	176,952	+0.26(+1.25%)
Mar 23, 2018	21.11	21.21	20.79	20.80	230,851	-0.27(-1.28%)
Mar 22, 2018	21.41	21.51	21.07	21.07	217,386	-0.41(-1.90%)
Mar 21, 2018	21.64	21.64	21.30	21.48	167,524	-0.19(-0.89%)
Mar 20, 2018	21.48	21.80	21.48	21.67	268,982	+0.13(+0.60%)
Mar 19, 2018	21.60	21.65	21.20	21.54	265,036	-0.03(-0.14%)
Mar 16, 2018	21.61	21.72	21.54	21.57	140,079	+0.00(+0.02%)
Mar 15, 2018	21.44	21.63	21.19	21.57	285,700	+0.09(+0.43%)
Mar 14, 2018	21.50	21.71	21.36	21.47	222,355	-0.09(-0.41%)
Mar 13, 2018	21.85	21.97	21.40	21.56	249,665	-0.28(-1.29%)
Mar 12, 2018	22.13	22.26	21.36	21.84	437,260	-0.30(-1.37%)
Mar 09, 2018	22.32	22.52	22.04	22.15	596,332	-0.18(-0.81%)
Mar 08, 2018	22.40	22.60	22.20	22.33	774,299	+0.01(+0.05%)
Mar 07, 2018	21.94	22.34	21.83	22.32	582,635	+0.19(+0.86%)
Mar 06, 2018	21.59	22.37	21.32	22.13	903,838	+0.52(+2.40%)
Mar 05, 2018	20.51	21.66	20.51	21.61	771,339	+1.11(+5.41%)
Mar 02, 2018	20.34	20.95	20.34	20.50	544,014	+0.20(+0.97%)

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.