Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	29.41	29.55	29.07	29.27	128,889	-0.21(-0.71%)
May 30, 2018	29.21	29.65	28.93	29.47	129,787	+0.44(+1.52%)
May 29, 2018	29.54	29.55	28.62	29.03	203,499	-0.51(-1.74%)
May 25, 2018		29.55	29.55	29.55	0	+0.03(+0.12%)
May 24, 2018	29.04	29.51	28.96	29.51	218,425	+0.51(+1.75%)
May 23, 2018	28.63	29.12	28.63	29.01	133,856	+0.42(+1.46%)
May 22, 2018	29.67	29.67	28.51	28.59	338,817	-1.08(-3.66%)
May 21, 2018	29.14	30.02	28.99	29.67	334,302	+0.71(+2.44%)
May 18, 2018	28.65	29.01	28.31	28.97	365,717	+0.27(+0.95%)
May 17, 2018	28.50	28.90	28.38	28.70	133,691	+0.34(+1.19%)
May 16, 2018	28.53	29.21	28.34	28.36	267,063	-0.11(-0.40%)
May 15, 2018	28.20	28.55	27.43	28.47	457,874	+0.05(+0.16%)
May 14, 2018	29.55	29.55	28.36	28.43	482,207	-1.20(-4.05%)
May 11, 2018	29.78	29.78	28.51	29.63	508,101	+0.31(+1.06%)
May 10, 2018	30.21	30.29	29.09	29.32	613,208	-0.59(-1.96%)
May 09, 2018	30.08	30.38	29.60	29.90	461,148	-0.13(-0.44%)
May 08, 2018	30.18	30.18	29.51	30.03	315,726	+0.24(+0.82%)
May 07, 2018	28.69	30.13	28.54	29.79	535,235	+1.19(+4.18%)
May 04, 2018	27.90	28.83	27.74	28.59	408,594	+0.94(+3.39%)
May 03, 2018	28.09	28.09	27.41	27.66	311,185	-0.27(-0.95%)
May 02, 2018	28.00	28.09	27.38	27.92	525,095	-0.12(-0.44%)
May 01, 2018	27.24	28.05	27.08	28.05	423,779	+1.02(+3.76%)
Apr 30, 2018	26.53	27.21	26.51	27.03	338,518	+0.50(+1.88%)
Apr 27, 2018	26.30	26.64	26.30	26.53	126,715	+0.24(+0.93%)
Apr 26, 2018	26.24	26.63	26.16	26.29	228,768	+0.02(+0.08%)
Apr 25, 2018	26.66	26.66	26.01	26.27	201,385	-0.32(-1.22%)
Apr 24, 2018	26.86	26.93	26.29	26.59	252,061	-0.14(-0.51%)
Apr 23, 2018	25.96	26.74	25.93	26.73	411,675	+0.85(+3.30%)
Apr 20, 2018	25.32	25.87	25.27	25.87	170,956	+0.64(+2.53%)
Apr 19, 2018	25.51	25.54	25.08	25.23	228,749	-0.20(-0.80%)
Apr 18, 2018	25.72	25.85	25.44	25.44	193,051	-0.28(-1.10%)
Apr 17, 2018	25.78	26.14	25.67	25.72	321,391	+0.07(+0.29%)
Apr 16, 2018	25.75	25.79	25.50	25.64	198,045	+0.15(+0.57%)
Apr 13, 2018	25.70	25.70	25.16	25.50	137,619	+0.04(+0.16%)
Apr 12, 2018	25.27	25.65	25.11	25.46	205,343	+0.34(+1.37%)
Apr 11, 2018	25.45	25.52	24.92	25.11	143,826	-0.38(-1.48%)
Apr 10, 2018	25.31	25.69	25.18	25.49	239,545	+0.73(+2.93%)
Apr 09, 2018	25.08	25.10	24.72	24.76	147,566	-0.15(-0.60%)
Apr 06, 2018	25.20	25.23	24.69	24.91	188,965	-0.33(-1.30%)
Apr 05, 2018	25.07	25.62	25.05	25.24	216,527	+0.20(+0.81%)
Apr 04, 2018	24.06	25.10	24.06	25.04	330,164	+0.68(+2.78%)
Apr 03, 2018	24.64	24.89	24.27	24.36	254,657	-0.22(-0.89%)
Apr 02, 2018	23.69	24.64	23.65	24.58	373,081	+0.92(+3.87%)
Mar 29, 2018		23.67	23.67	23.67	0	-0.05(-0.23%)
Mar 28, 2018	23.58	23.81	23.41	23.72	135,445	+0.16(+0.69%)
Mar 27, 2018	23.72	24.05	23.41	23.56	143,100	-0.04(-0.16%)
Mar 26, 2018	23.50	23.71	23.29	23.59	157,935	+0.29(+1.25%)
Mar 23, 2018	23.65	23.77	23.30	23.30	206,042	-0.30(-1.28%)
Mar 22, 2018	23.99	24.10	23.61	23.61	194,024	-0.46(-1.90%)
Mar 21, 2018	24.24	24.25	23.86	24.06	149,521	-0.22(-0.89%)
Mar 20, 2018	24.06	24.42	24.06	24.28	240,075	+0.15(+0.60%)
Mar 19, 2018	24.20	24.26	23.76	24.13	236,554	-0.03(-0.14%)
Mar 16, 2018	24.22	24.33	24.13	24.17	125,025	+0.00(+0.02%)
Mar 15, 2018	24.02	24.23	23.74	24.16	254,997	+0.10(+0.43%)
Mar 14, 2018	24.09	24.32	23.93	24.06	198,459	-0.10(-0.41%)
Mar 13, 2018	24.48	24.61	23.98	24.16	222,834	-0.32(-1.29%)
Mar 12, 2018	24.79	24.94	23.93	24.47	390,269	-0.34(-1.37%)
Mar 09, 2018	25.01	25.23	24.70	24.81	532,246	-0.20(-0.81%)
Mar 08, 2018	25.10	25.32	24.88	25.02	691,087	+0.01(+0.05%)
Mar 07, 2018	24.59	25.03	24.46	25.01	520,021	+0.21(+0.86%)
Mar 06, 2018	24.19	25.06	23.89	24.79	806,706	+0.58(+2.40%)
Mar 05, 2018	22.98	24.26	22.98	24.21	688,446	+1.24(+5.41%)
Mar 02, 2018	22.78	23.48	22.78	22.97	485,551	+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.