Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	29.50	29.65	29.16	29.36	128,481	-0.21(-0.71%)
May 30, 2018	29.30	29.74	29.03	29.57	129,376	+0.44(+1.52%)
May 29, 2018	29.64	29.64	28.71	29.12	202,855	-0.52(-1.74%)
May 25, 2018		29.64	29.64	29.64	0	+0.03(+0.12%)
May 24, 2018	29.13	29.61	29.05	29.61	217,734	+0.51(+1.75%)
May 23, 2018	28.72	29.21	28.72	29.10	133,432	+0.42(+1.46%)
May 22, 2018	29.77	29.77	28.60	28.68	337,745	-1.09(-3.66%)
May 21, 2018	29.23	30.12	29.08	29.77	333,244	+0.71(+2.44%)
May 18, 2018	28.74	29.11	28.40	29.06	364,560	+0.27(+0.95%)
May 17, 2018	28.59	28.99	28.47	28.79	133,268	+0.34(+1.18%)
May 16, 2018	28.62	29.30	28.43	28.45	266,218	-0.12(-0.40%)
May 15, 2018	28.29	28.65	27.51	28.56	456,425	+0.05(+0.16%)
May 14, 2018	29.64	29.64	28.45	28.52	480,681	-1.20(-4.05%)
May 11, 2018	29.87	29.87	28.60	29.72	506,493	+0.31(+1.06%)
May 10, 2018	30.30	30.38	29.18	29.41	611,267	-0.59(-1.96%)
May 09, 2018	30.18	30.48	29.70	30.00	459,689	-0.13(-0.44%)
May 08, 2018	30.27	30.27	29.60	30.13	314,727	+0.25(+0.82%)
May 07, 2018	28.78	30.23	28.64	29.88	533,541	+1.20(+4.18%)
May 04, 2018	27.99	28.92	27.82	28.68	407,301	+0.94(+3.39%)
May 03, 2018	28.18	28.18	27.49	27.74	310,201	-0.27(-0.95%)
May 02, 2018	28.09	28.18	27.47	28.01	523,433	-0.12(-0.44%)
May 01, 2018	27.33	28.14	27.17	28.14	422,438	+1.02(+3.76%)
Apr 30, 2018	26.62	27.29	26.60	27.12	337,447	+0.50(+1.88%)
Apr 27, 2018	26.38	26.72	26.38	26.62	126,314	+0.25(+0.93%)
Apr 26, 2018	26.32	26.72	26.25	26.37	228,044	+0.02(+0.08%)
Apr 25, 2018	26.74	26.74	26.10	26.35	200,748	-0.32(-1.22%)
Apr 24, 2018	26.95	27.01	26.38	26.67	251,264	-0.14(-0.51%)
Apr 23, 2018	26.04	26.82	26.01	26.81	410,372	+0.86(+3.30%)
Apr 20, 2018	25.41	25.95	25.35	25.95	170,415	+0.64(+2.53%)
Apr 19, 2018	25.59	25.62	25.16	25.31	228,025	-0.20(-0.80%)
Apr 18, 2018	25.80	25.93	25.52	25.52	192,440	-0.28(-1.10%)
Apr 17, 2018	25.86	26.22	25.75	25.80	320,373	+0.07(+0.29%)
Apr 16, 2018	25.83	25.87	25.58	25.73	197,418	+0.15(+0.57%)
Apr 13, 2018	25.78	25.78	25.24	25.58	137,183	+0.04(+0.16%)
Apr 12, 2018	25.35	25.73	25.19	25.54	204,693	+0.35(+1.37%)
Apr 11, 2018	25.53	25.60	25.00	25.19	143,370	-0.38(-1.48%)
Apr 10, 2018	25.39	25.78	25.26	25.57	238,787	+0.73(+2.93%)
Apr 09, 2018	25.16	25.18	24.80	24.84	147,099	-0.15(-0.60%)
Apr 06, 2018	25.28	25.31	24.76	24.99	188,367	-0.33(-1.30%)
Apr 05, 2018	25.15	25.70	25.12	25.32	215,841	+0.20(+0.81%)
Apr 04, 2018	24.14	25.18	24.14	25.12	329,119	+0.68(+2.78%)
Apr 03, 2018	24.72	24.97	24.35	24.44	253,851	-0.22(-0.89%)
Apr 02, 2018	23.77	24.72	23.72	24.66	371,901	+0.92(+3.87%)
Mar 29, 2018		23.74	23.74	23.74	0	-0.05(-0.23%)
Mar 28, 2018	23.65	23.89	23.49	23.79	135,016	+0.16(+0.69%)
Mar 27, 2018	23.79	24.13	23.49	23.63	142,647	-0.04(-0.16%)
Mar 26, 2018	23.57	23.78	23.36	23.67	157,435	+0.29(+1.25%)
Mar 23, 2018	23.72	23.84	23.37	23.38	205,390	-0.30(-1.28%)
Mar 22, 2018	24.07	24.18	23.68	23.68	193,410	-0.46(-1.90%)
Mar 21, 2018	24.32	24.33	23.94	24.14	149,048	-0.22(-0.89%)
Mar 20, 2018	24.14	24.50	24.14	24.36	239,315	+0.15(+0.60%)
Mar 19, 2018	24.28	24.34	23.83	24.21	235,805	-0.03(-0.14%)
Mar 16, 2018	24.29	24.41	24.21	24.24	124,630	+0.00(+0.02%)
Mar 15, 2018	24.10	24.31	23.81	24.24	254,190	+0.10(+0.43%)
Mar 14, 2018	24.16	24.40	24.01	24.14	197,831	-0.10(-0.41%)
Mar 13, 2018	24.56	24.69	24.06	24.24	222,129	-0.32(-1.29%)
Mar 12, 2018	24.87	25.02	24.01	24.55	389,034	-0.34(-1.37%)
Mar 09, 2018	25.08	25.31	24.78	24.89	530,562	-0.20(-0.81%)
Mar 08, 2018	25.18	25.40	24.96	25.10	688,900	+0.01(+0.05%)
Mar 07, 2018	24.66	25.11	24.54	25.09	518,375	+0.21(+0.86%)
Mar 06, 2018	24.27	25.14	23.96	24.87	804,152	+0.58(+2.40%)
Mar 05, 2018	23.05	24.34	23.05	24.29	686,267	+1.25(+5.41%)
Mar 02, 2018	22.86	23.55	22.86	23.04	484,014	+0.22(+0.98%)

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.