Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	23.00	23.15	22.84	22.97	118,066	-0.07(-0.30%)
May 30, 2018	23.08	23.10	22.91	23.04	99,483	+0.17(+0.74%)
May 29, 2018	23.04	23.21	22.68	22.87	181,955	-0.18(-0.77%)
May 25, 2018		23.04	23.04	23.04	0	-0.36(-1.55%)
May 24, 2018	23.77	23.82	23.35	23.41	187,673	-0.30(-1.27%)
May 23, 2018	23.65	23.78	23.47	23.71	192,208	+0.02(+0.10%)
May 22, 2018	24.08	24.12	23.54	23.68	344,021	-0.30(-1.25%)
May 21, 2018	23.48	24.03	23.48	23.98	545,034	+0.52(+2.23%)
May 18, 2018	22.94	23.48	22.89	23.46	271,462	+0.54(+2.35%)
May 17, 2018	23.27	23.27	22.83	22.92	219,428	-0.25(-1.10%)
May 16, 2018	23.58	23.58	23.13	23.18	225,493	-0.20(-0.86%)
May 15, 2018	23.69	23.85	23.11	23.38	332,491	-0.23(-0.98%)
May 14, 2018	23.70	23.88	23.50	23.61	701,256	+0.45(+1.93%)
May 11, 2018	22.91	23.18	22.83	23.16	226,118	+0.35(+1.55%)
May 10, 2018	22.71	22.81	22.62	22.81	157,104	+0.22(+0.95%)
May 09, 2018	22.38	22.61	22.28	22.59	128,345	+0.42(+1.91%)
May 08, 2018	22.60	22.64	22.11	22.17	253,036	-0.44(-1.94%)
May 07, 2018	22.30	22.78	22.30	22.61	286,850	+0.31(+1.38%)
May 04, 2018	22.11	22.34	21.96	22.30	132,321	+0.35(+1.58%)
May 03, 2018	22.04	22.26	21.84	21.95	293,309	-0.05(-0.21%)
May 02, 2018	21.96	22.34	21.81	22.00	161,053	+0.06(+0.28%)
May 01, 2018	22.14	22.20	21.66	21.94	191,149	-0.18(-0.80%)
Apr 30, 2018	21.85	22.27	21.85	22.11	195,042	+0.49(+2.24%)
Apr 27, 2018	21.73	21.87	21.58	21.63	138,474	-0.08(-0.35%)
Apr 26, 2018	21.90	22.00	21.66	21.70	184,995	-0.16(-0.74%)
Apr 25, 2018	21.96	21.96	21.57	21.87	206,859	-0.12(-0.53%)
Apr 24, 2018	22.14	22.39	21.67	21.98	277,446	-0.05(-0.24%)
Apr 23, 2018	22.61	22.63	21.98	22.04	313,438	-0.58(-2.56%)
Apr 20, 2018	22.78	22.82	22.47	22.61	451,636	+0.05(+0.20%)
Apr 19, 2018	22.71	22.78	22.20	22.57	510,341	-0.11(-0.48%)
Apr 18, 2018	23.04	23.04	22.50	22.67	217,121	-0.21(-0.91%)
Apr 17, 2018	23.29	23.40	22.75	22.88	435,228	-0.22(-0.93%)
Apr 16, 2018	23.37	23.37	22.94	23.10	778,598	+0.30(+1.32%)
Apr 13, 2018	21.88	23.02	21.61	22.80	1,906,766	+1.03(+4.74%)
Apr 12, 2018	21.75	21.80	21.47	21.77	213,072	+0.30(+1.40%)
Apr 11, 2018	21.00	21.71	21.00	21.47	303,164	+0.29(+1.35%)
Apr 10, 2018	20.66	21.32	20.06	21.18	473,053	+0.65(+3.15%)
Apr 09, 2018	21.23	21.29	20.51	20.53	245,632	-0.60(-2.84%)
Apr 06, 2018	21.42	21.49	20.92	21.13	231,699	-0.52(-2.38%)
Apr 05, 2018	21.46	21.77	21.30	21.65	225,960	+0.46(+2.18%)
Apr 04, 2018	20.56	21.19	20.05	21.19	804,499	+0.18(+0.84%)
Apr 03, 2018	21.73	22.27	20.84	21.01	491,833	-0.70(-3.23%)
Apr 02, 2018	22.54	22.73	21.64	21.71	492,358	-1.03(-4.54%)
Mar 29, 2018		22.74	22.74	22.74	0	+0.69(+3.11%)
Mar 28, 2018	22.71	22.87	21.93	22.06	708,547	-0.75(-3.28%)
Mar 27, 2018	23.73	23.77	22.64	22.81	591,707	-0.89(-3.77%)
Mar 26, 2018	23.89	24.03	23.31	23.70	388,289	+0.01(+0.03%)
Mar 23, 2018	23.87	24.36	23.63	23.69	250,087	+0.18(+0.79%)
Mar 22, 2018	24.23	24.27	23.47	23.51	509,482	-0.96(-3.91%)
Mar 21, 2018	24.65	24.67	24.37	24.46	251,433	-0.05(-0.19%)
Mar 20, 2018	24.85	24.85	24.45	24.51	177,387	-0.20(-0.80%)
Mar 19, 2018	24.35	24.93	24.35	24.70	252,061	+0.32(+1.29%)
Mar 16, 2018	24.77	24.81	24.31	24.39	445,602	-0.26(-1.06%)
Mar 15, 2018	24.85	24.93	24.53	24.65	280,379	-0.20(-0.80%)
Mar 14, 2018	25.21	25.24	24.81	24.85	255,093	-0.29(-1.16%)
Mar 13, 2018	25.51	25.57	25.14	25.14	194,339	-0.32(-1.24%)
Mar 12, 2018	25.56	25.70	25.20	25.46	227,123	-0.03(-0.12%)
Mar 09, 2018	25.92	25.92	25.36	25.49	317,446	-0.12(-0.48%)
Mar 08, 2018	25.77	26.00	25.29	25.61	249,680	+0.00(+0.00%)
Mar 07, 2018		26.04	25.43	25.61	381,497	-0.34(-1.30%)
Mar 06, 2018	25.92	26.34	25.78	25.95	508,460	+0.32(+1.26%)
Mar 05, 2018	24.88	25.70	24.87	25.63	358,304	+0.67(+2.68%)
Mar 02, 2018	24.70	25.04	24.53	24.96	202,727	-0.03(-0.12%)

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.