Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	23.76	23.94	23.48	23.54	1,204,111	-0.26(-1.09%)
May 30, 2018	23.56	23.90	23.40	23.80	1,285,403	+0.50(+2.15%)
May 29, 2018	23.54	23.73	23.10	23.30	1,608,429	-0.49(-2.06%)
May 25, 2018		23.79	23.79	23.79	0	-0.09(-0.38%)
May 24, 2018	23.93	23.93	23.52	23.88	1,781,979	-0.11(-0.46%)
May 23, 2018	23.96	24.04	23.85	23.99	1,039,772	-0.01(-0.04%)
May 22, 2018	24.03	24.29	23.93	24.00	1,715,285	+0.05(+0.21%)
May 21, 2018	23.83	24.04	23.75	23.95	1,739,842	+0.30(+1.27%)
May 18, 2018	23.96	23.96	23.64	23.65	1,155,669	-0.21(-0.88%)
May 17, 2018	23.88	24.02	23.50	23.86	1,132,629	-0.11(-0.46%)
May 16, 2018	23.82	24.07	23.70	23.97	1,340,297	+0.14(+0.59%)
May 15, 2018	23.63	24.01	23.41	23.83	1,331,686	+0.13(+0.55%)
May 14, 2018	24.00	24.09	23.67	23.70	1,253,813	-0.19(-0.80%)
May 11, 2018	23.95	24.00	23.81	23.89	1,116,896	-0.07(-0.29%)
May 10, 2018	23.91	24.03	23.66	23.96	1,022,960	+0.02(+0.08%)
May 09, 2018	23.86	24.09	23.69	23.94	1,365,287	+0.23(+0.97%)
May 08, 2018	23.56	23.82	23.44	23.71	1,745,126	+0.26(+1.11%)
May 07, 2018	23.65	23.70	23.31	23.45	1,604,011	+0.02(+0.09%)
May 04, 2018	23.21	23.68	22.95	23.43	2,435,896	+0.13(+0.56%)
May 03, 2018	23.36	23.50	22.99	23.30	2,061,741	-0.17(-0.72%)
May 02, 2018	23.42	23.81	23.26	23.47	1,976,642	-0.21(-0.89%)
May 01, 2018	23.47	23.73	23.11	23.68	2,018,664	+0.12(+0.51%)
Apr 30, 2018	23.89	24.00	23.55	23.56	1,814,281	-0.28(-1.17%)
Apr 27, 2018	23.92	24.09	23.60	23.84	2,766,865	-0.07(-0.29%)
Apr 26, 2018	24.23	24.25	23.89	23.91	2,160,509	-0.36(-1.48%)
Apr 25, 2018	24.21	24.73	24.21	24.27	2,731,620	-0.05(-0.21%)
Apr 24, 2018	24.14	24.61	24.08	24.32	3,135,467	+0.33(+1.38%)
Apr 23, 2018	23.74	24.06	23.74	23.99	2,195,996	+0.30(+1.27%)
Apr 20, 2018	23.13	23.84	23.03	23.69	3,398,696	+0.62(+2.69%)
Apr 19, 2018	22.75	23.21	21.65	23.07	4,162,902	+1.42(+6.56%)
Apr 18, 2018	21.67	21.92	21.60	21.65	1,675,865	-0.09(-0.41%)
Apr 17, 2018	22.04	22.04	21.52	21.74	1,284,333	-0.15(-0.69%)
Apr 16, 2018	21.80	21.97	21.66	21.89	1,128,389	+0.18(+0.83%)
Apr 13, 2018	22.24	22.36	21.59	21.71	1,327,407	-0.38(-1.72%)
Apr 12, 2018	21.86	22.25	21.78	22.09	1,556,304	+0.38(+1.75%)
Apr 11, 2018	21.65	21.77	21.42	21.71	1,153,037	-0.05(-0.23%)
Apr 10, 2018	21.66	21.86	21.39	21.76	1,428,166	+0.43(+2.02%)
Apr 09, 2018	21.48	21.81	21.30	21.33	1,677,115	-0.04(-0.19%)
Apr 06, 2018	21.71	21.85	21.11	21.37	1,639,025	-0.49(-2.24%)
Apr 05, 2018	21.82	21.94	21.60	21.86	1,173,579	+0.17(+0.78%)
Apr 04, 2018	21.11	21.75	21.11	21.69	1,644,499	+0.27(+1.26%)
Apr 03, 2018	21.07	21.48	20.98	21.42	1,829,975	+0.44(+2.10%)
Apr 02, 2018	21.47	21.59	20.69	20.98	1,724,913	-0.43(-2.01%)
Mar 29, 2018		21.41	21.41	21.41	0	+0.05(+0.23%)
Mar 28, 2018	21.18	21.52	20.98	21.36	1,511,901	+0.17(+0.80%)
Mar 27, 2018	21.71	21.71	21.04	21.19	1,737,692	-0.42(-1.94%)
Mar 26, 2018	21.43	21.65	21.24	21.61	2,246,197	+0.55(+2.61%)
Mar 23, 2018	21.89	21.94	21.03	21.06	1,918,670	-0.81(-3.70%)
Mar 22, 2018	22.33	22.39	21.82	21.87	1,769,524	-0.72(-3.19%)
Mar 21, 2018	22.54	22.87	22.41	22.59	1,166,791	+0.05(+0.22%)
Mar 20, 2018	22.54	22.77	22.45	22.54	1,734,554	+0.12(+0.54%)
Mar 19, 2018	22.40	22.53	21.98	22.42	1,103,701	+0.01(+0.04%)
Mar 16, 2018	22.40	22.75	22.36	22.41	8,353,910	+0.01(+0.04%)
Mar 15, 2018	22.35	22.54	22.10	22.40	2,170,489	+0.16(+0.72%)
Mar 14, 2018	22.77	22.77	22.15	22.24	1,428,303	-0.39(-1.72%)
Mar 13, 2018	23.03	23.03	22.57	22.63	1,547,323	-0.20(-0.88%)
Mar 12, 2018		23.18	22.69	22.83	1,872,377	-0.31(-1.34%)
Mar 09, 2018	22.58	23.15	22.58	23.14	1,518,924	+0.61(+2.71%)
Mar 08, 2018	22.82	22.92	22.32	22.53	772,173	-0.26(-1.14%)
Mar 07, 2018		22.89		22.79	1,520,736	+0.28(+1.24%)
Mar 06, 2018	22.14	22.53	21.95	22.51	1,344,127	+0.43(+1.95%)
Mar 05, 2018	21.75	22.16	21.47	22.08	1,030,123	+0.20(+0.91%)
Mar 02, 2018	21.28	21.93	21.10	21.88	1,286,641	+0.47(+2.20%)

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.