Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	23.86	23.99	23.75	23.97	5,880,271	+0.00(+0.00%)
May 30, 2018	23.66	24.18	23.50	23.97	3,674,813	+0.27(+1.14%)
May 29, 2018	23.46	23.73	23.30	23.70	2,671,185	+0.18(+0.77%)
May 25, 2018		23.52	23.52	23.52	0	+0.41(+1.77%)
May 24, 2018	23.25	23.34	22.90	23.11	3,767,095	-0.10(-0.43%)
May 23, 2018	23.19	23.51	23.16	23.21	3,193,845	+0.11(+0.48%)
May 22, 2018	23.21	23.23	22.88	23.10	2,773,815	-0.03(-0.13%)
May 21, 2018	22.87	23.23	22.49	23.13	2,840,477	+0.11(+0.48%)
May 18, 2018	23.20	23.27	22.94	23.02	2,607,938	-0.12(-0.52%)
May 17, 2018	23.39	23.45	23.06	23.14	2,663,317	-0.19(-0.81%)
May 16, 2018	23.62	23.68	23.26	23.33	3,107,765	-0.04(-0.17%)
May 15, 2018	23.68	23.70	23.29	23.37	2,859,848	-0.42(-1.77%)
May 14, 2018	24.04	24.10	23.68	23.79	2,908,053	-0.29(-1.20%)
May 11, 2018	24.15	24.27	24.03	24.08	2,274,927	+0.02(+0.08%)
May 10, 2018	23.94	24.14	23.93	24.06	1,943,123	+0.18(+0.75%)
May 09, 2018	23.45	23.90	23.41	23.88	2,754,532	+0.36(+1.53%)
May 08, 2018	23.76	23.86	23.42	23.52	3,544,162	-0.26(-1.09%)
May 07, 2018	23.44	23.82	23.40	23.78	2,700,781	+0.34(+1.45%)
May 04, 2018	23.08	23.46	23.08	23.44	3,255,009	-0.09(-0.38%)
May 03, 2018	23.44	23.58	23.09	23.53	3,187,642	+0.09(+0.38%)
May 02, 2018	23.56	23.70	23.23	23.44	3,899,244	-0.23(-0.97%)
May 01, 2018	23.40	23.74	23.11	23.67	4,352,187	+0.31(+1.33%)
Apr 30, 2018	23.34	23.50	23.12	23.36	4,859,771	+0.02(+0.09%)
Apr 27, 2018	22.46	23.45	22.43	23.34	4,502,864	+0.96(+4.29%)
Apr 26, 2018	22.45	22.58	22.31	22.38	2,786,528	+0.04(+0.18%)
Apr 25, 2018	22.18	22.38	21.98	22.34	4,133,649	+0.03(+0.13%)
Apr 24, 2018	21.97	22.40	21.80	22.31	4,994,295	+0.39(+1.78%)
Apr 23, 2018	21.89	22.05	21.80	21.92	1,944,674	+0.04(+0.18%)
Apr 20, 2018	22.36	22.46	21.82	21.88	2,865,138	-0.48(-2.15%)
Apr 19, 2018	22.58	22.62	22.05	22.36	2,659,253	-0.31(-1.37%)
Apr 18, 2018	22.89	22.94	22.62	22.67	2,343,373	-0.11(-0.48%)
Apr 17, 2018	22.53	22.92	22.43	22.78	2,440,736	+0.25(+1.11%)
Apr 16, 2018	22.44	22.69	22.22	22.53	2,825,064	+0.11(+0.49%)
Apr 13, 2018	22.29	22.43	22.07	22.42	1,937,007	+0.18(+0.81%)
Apr 12, 2018	22.87	22.88	22.20	22.24	3,389,603	-0.64(-2.80%)
Apr 11, 2018	22.98	23.25	22.82	22.88	2,689,768	-0.14(-0.61%)
Apr 10, 2018	23.29	23.29	22.93	23.02	4,692,648	-0.12(-0.52%)
Apr 09, 2018	23.23	23.37	22.95	23.14	2,870,480	-0.06(-0.26%)
Apr 06, 2018	23.20	23.51	23.17	23.20	3,723,382	+0.04(+0.17%)
Apr 05, 2018	23.38	23.38	22.95	23.16	2,706,637	-0.21(-0.90%)
Apr 04, 2018	22.83	23.48	22.76	23.37	3,989,935	+0.42(+1.83%)
Apr 03, 2018	23.17	23.18	22.42	22.95	5,602,952	-0.23(-0.99%)
Apr 02, 2018	23.26	23.45	23.02	23.18	5,082,241	-0.05(-0.22%)
Mar 29, 2018		23.23	23.23	23.23	0	-0.16(-0.68%)
Mar 28, 2018	22.96	23.62	22.96	23.39	5,593,758	+0.60(+2.63%)
Mar 27, 2018	22.35	23.13	22.01	22.79	4,407,624	+0.48(+2.15%)
Mar 26, 2018	22.39	22.44	22.03	22.31	3,153,720	+0.02(+0.09%)
Mar 23, 2018	22.67	22.81	22.21	22.29	3,809,291	-0.32(-1.42%)
Mar 22, 2018	22.49	23.14	22.45	22.61	4,708,003	+0.09(+0.40%)
Mar 21, 2018	22.69	22.79	22.28	22.52	4,371,085	-0.16(-0.71%)
Mar 20, 2018	23.04	23.21	22.50	22.68	4,706,061	-0.39(-1.69%)
Mar 19, 2018	23.19	23.23	22.94	23.07	4,712,926	-0.12(-0.52%)
Mar 16, 2018	22.94	23.26	22.83	23.19	6,596,306	+0.24(+1.05%)
Mar 15, 2018	22.87	23.09	22.74	22.95	2,579,783	+0.00(+0.00%)
Mar 14, 2018	22.97	23.12	22.68	22.95	3,990,236	-0.05(-0.22%)
Mar 13, 2018	23.15	23.31	22.81	23.00	3,979,364	-0.12(-0.52%)
Mar 12, 2018	22.60	23.17	22.48	23.12	5,227,510	+0.52(+2.30%)
Mar 09, 2018	22.83	22.87	22.38	22.60	4,256,162	-0.26(-1.14%)
Mar 08, 2018	22.99	23.08	22.55	22.86	3,699,835	+0.23(+1.02%)
Mar 07, 2018		22.66		22.63	3,957,730	+0.34(+1.53%)
Mar 06, 2018	22.20	22.37	21.88	22.29	2,505,572	+0.03(+0.13%)
Mar 05, 2018	21.75	22.48	21.75	22.26	4,284,046	+0.42(+1.92%)
Mar 02, 2018	21.93	21.99	21.65	21.84	3,170,433	-0.09(-0.41%)

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.