Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	24.15	24.31	23.99	24.12	112,446	-0.07(-0.30%)
May 30, 2018	24.24	24.25	24.06	24.19	94,748	+0.18(+0.74%)
May 29, 2018	24.20	24.37	23.82	24.01	173,294	-0.19(-0.77%)
May 25, 2018		24.20	24.20	24.20	0	-0.38(-1.55%)
May 24, 2018	24.96	25.01	24.51	24.58	178,739	-0.32(-1.27%)
May 23, 2018	24.84	24.97	24.64	24.89	183,059	+0.02(+0.10%)
May 22, 2018	25.28	25.32	24.71	24.87	327,645	-0.32(-1.25%)
May 21, 2018	24.65	25.23	24.65	25.18	519,090	+0.55(+2.23%)
May 18, 2018	24.08	24.65	24.03	24.63	258,541	+0.57(+2.35%)
May 17, 2018	24.43	24.43	23.97	24.07	208,983	-0.27(-1.10%)
May 16, 2018	24.75	24.75	24.29	24.33	214,759	-0.21(-0.86%)
May 15, 2018	24.88	25.04	24.27	24.54	316,665	-0.24(-0.98%)
May 14, 2018	24.88	25.07	24.67	24.79	667,876	+0.47(+1.93%)
May 11, 2018	24.05	24.34	23.97	24.32	215,355	+0.37(+1.55%)
May 10, 2018	23.84	23.95	23.75	23.95	149,626	+0.23(+0.95%)
May 09, 2018	23.50	23.74	23.40	23.72	122,236	+0.44(+1.91%)
May 08, 2018	23.73	23.78	23.22	23.27	240,991	-0.46(-1.94%)
May 07, 2018	23.41	23.92	23.41	23.74	273,196	+0.32(+1.38%)
May 04, 2018	23.22	23.45	23.06	23.41	126,022	+0.36(+1.58%)
May 03, 2018	23.14	23.37	22.93	23.05	279,347	-0.05(-0.21%)
May 02, 2018	23.06	23.46	22.90	23.10	153,386	+0.06(+0.28%)
May 01, 2018	23.25	23.31	22.74	23.03	182,050	-0.19(-0.80%)
Apr 30, 2018	22.94	23.38	22.94	23.22	185,758	+0.51(+2.24%)
Apr 27, 2018	22.82	22.97	22.66	22.71	131,883	-0.08(-0.35%)
Apr 26, 2018	22.99	23.10	22.74	22.79	176,189	-0.17(-0.74%)
Apr 25, 2018	23.06	23.06	22.65	22.96	197,012	-0.12(-0.53%)
Apr 24, 2018	23.25	23.51	22.75	23.08	264,239	-0.06(-0.25%)
Apr 23, 2018	23.74	23.76	23.08	23.14	298,518	-0.61(-2.56%)
Apr 20, 2018	23.92	23.96	23.59	23.74	430,138	+0.05(+0.20%)
Apr 19, 2018	23.85	23.92	23.31	23.69	486,048	-0.11(-0.48%)
Apr 18, 2018	24.19	24.19	23.62	23.81	206,786	-0.22(-0.91%)
Apr 17, 2018	24.46	24.57	23.89	24.03	414,511	-0.23(-0.93%)
Apr 16, 2018	24.54	24.54	24.08	24.25	741,536	+0.32(+1.32%)
Apr 13, 2018	22.97	24.17	22.69	23.94	1,816,003	+1.08(+4.74%)
Apr 12, 2018	22.84	22.89	22.55	22.85	202,929	+0.32(+1.40%)
Apr 11, 2018	22.04	22.80	22.04	22.54	288,733	+0.30(+1.35%)
Apr 10, 2018	21.70	22.38	21.07	22.24	450,536	+0.68(+3.15%)
Apr 09, 2018	22.29	22.35	21.53	21.56	233,940	-0.63(-2.84%)
Apr 06, 2018	22.49	22.56	21.96	22.19	220,670	-0.54(-2.38%)
Apr 05, 2018	22.53	22.85	22.37	22.73	215,204	+0.49(+2.18%)
Apr 04, 2018	21.59	22.25	21.05	22.25	766,204	+0.19(+0.84%)
Apr 03, 2018	22.81	23.38	21.88	22.06	468,421	-0.74(-3.23%)
Apr 02, 2018	23.66	23.86	22.72	22.80	468,922	-1.08(-4.54%)
Mar 29, 2018		23.88	23.88	23.88	0	+0.72(+3.11%)
Mar 28, 2018	23.85	24.01	23.03	23.16	674,820	-0.78(-3.28%)
Mar 27, 2018	24.92	24.96	23.77	23.95	563,542	-0.94(-3.77%)
Mar 26, 2018	25.09	25.23	24.47	24.88	369,806	+0.01(+0.03%)
Mar 23, 2018	25.06	25.58	24.81	24.88	238,183	+0.19(+0.79%)
Mar 22, 2018	25.44	25.48	24.64	24.68	485,230	-1.00(-3.91%)
Mar 21, 2018	25.89	25.90	25.59	25.68	239,465	-0.05(-0.19%)
Mar 20, 2018	26.09	26.09	25.68	25.73	168,943	-0.21(-0.80%)
Mar 19, 2018	25.57	26.17	25.57	25.94	240,063	+0.33(+1.29%)
Mar 16, 2018	26.01	26.05	25.53	25.61	424,391	-0.27(-1.06%)
Mar 15, 2018	26.09	26.17	25.75	25.88	267,032	-0.21(-0.80%)
Mar 14, 2018	26.47	26.50	26.05	26.09	242,951	-0.31(-1.16%)
Mar 13, 2018	26.78	26.85	26.40	26.40	185,088	-0.33(-1.24%)
Mar 12, 2018	26.84	26.98	26.46	26.73	216,312	-0.03(-0.12%)
Mar 09, 2018	27.22	27.22	26.63	26.76	302,335	-0.13(-0.48%)
Mar 08, 2018	27.06	27.30	26.55	26.89	237,795	+0.00(+0.00%)
Mar 07, 2018		27.35	26.70	26.89	363,337	-0.36(-1.30%)
Mar 06, 2018	27.22	27.66	27.06	27.25	484,257	+0.34(+1.26%)
Mar 05, 2018	26.13	26.98	26.12	26.91	341,249	+0.70(+2.68%)
Mar 02, 2018	25.93	26.30	25.76	26.21	193,077	-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.