Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	22.40	22.46	21.59	21.83	578,758	-0.58(-2.59%)
May 30, 2018	22.41	22.85	22.18	22.41	527,340	+0.18(+0.81%)
May 29, 2018	22.90	22.90	21.87	22.23	426,211	-0.77(-3.35%)
May 25, 2018		23.00	23.00	23.00	0	+0.96(+4.36%)
May 24, 2018	22.11	22.37	21.77	22.04	368,311	-0.15(-0.68%)
May 23, 2018	22.10	22.25	21.70	22.19	403,535	+0.00(+0.00%)
May 22, 2018	22.21	22.40	22.07	22.19	307,079	-0.05(-0.22%)
May 21, 2018	22.77	22.87	21.99	22.24	693,800	-0.41(-1.81%)
May 18, 2018	22.24	22.69	22.20	22.65	344,435	+0.40(+1.80%)
May 17, 2018	22.34	22.45	22.00	22.25	265,731	+0.01(+0.04%)
May 16, 2018	21.85	22.27	21.83	22.24	333,717	+0.26(+1.18%)
May 15, 2018	21.59	22.02	21.50	21.98	670,438	+0.15(+0.69%)
May 14, 2018	21.02	21.91	20.99	21.83	333,535	+0.74(+3.51%)
May 11, 2018	21.13	21.22	20.95	21.09	211,601	-0.07(-0.33%)
May 10, 2018	20.83	21.36	20.80	21.16	708,771	+0.30(+1.44%)
May 09, 2018	21.34	21.34	20.71	20.86	1,619,692	-0.31(-1.46%)
May 08, 2018	21.80	21.95	21.02	21.17	1,002,685	-0.75(-3.42%)
May 07, 2018	21.38	21.93	21.38	21.92	354,676	+0.63(+2.96%)
May 04, 2018	20.42	21.36	20.29	21.29	709,822	+0.97(+4.77%)
May 03, 2018	20.76	20.98	19.97	20.32	972,819	-0.48(-2.31%)
May 02, 2018	22.00	22.02	20.79	20.80	1,188,513	-1.26(-5.71%)
May 01, 2018	22.93	23.22	22.03	22.06	353,221	-0.96(-4.17%)
Apr 30, 2018	23.11	23.26	22.96	23.02	366,043	-0.19(-0.82%)
Apr 27, 2018	24.11	24.11	23.01	23.21	635,312	-0.83(-3.45%)
Apr 26, 2018	24.20	24.31	23.92	24.04	139,289	-0.11(-0.46%)
Apr 25, 2018	24.16	24.25	23.92	24.15	267,130	+0.17(+0.71%)
Apr 24, 2018	24.29	24.38	23.77	23.98	324,918	-0.18(-0.75%)
Apr 23, 2018	23.91	24.37	23.84	24.16	227,447	+0.28(+1.17%)
Apr 20, 2018	24.38	24.43	23.81	23.88	258,508	-0.57(-2.33%)
Apr 19, 2018	24.50	24.74	24.33	24.45	527,043	-0.18(-0.73%)
Apr 18, 2018	24.61	25.14	24.57	24.63	466,435	-0.08(-0.32%)
Apr 17, 2018	24.49	24.95	24.21	24.71	1,606,968	+0.49(+2.02%)
Apr 16, 2018	24.25	24.51	23.84	24.22	360,341	+0.05(+0.21%)
Apr 13, 2018	24.47	24.73	24.10	24.17	232,630	-0.27(-1.10%)
Apr 12, 2018	24.14	24.65	24.13	24.44	245,209	+0.21(+0.87%)
Apr 11, 2018	24.15	24.51	24.07	24.23	566,123	-0.05(-0.21%)
Apr 10, 2018	24.16	24.47	23.85	24.28	171,615	+0.30(+1.25%)
Apr 09, 2018	24.04	24.50	23.91	23.98	243,709	-0.08(-0.33%)
Apr 06, 2018	24.06	24.30	23.73	24.06	185,136	-0.20(-0.82%)
Apr 05, 2018	24.19	24.52	24.17	24.26	252,372	+0.08(+0.33%)
Apr 04, 2018	23.50	24.36	23.10	24.18	305,026	+0.45(+1.90%)
Apr 03, 2018	24.51	25.19	23.67	23.73	360,877	+0.07(+0.30%)
Apr 02, 2018	23.91	24.07	23.61	23.66	175,811	-0.42(-1.74%)
Mar 29, 2018		24.08	24.08	24.08	0	+0.06(+0.25%)
Mar 28, 2018	24.24	24.74	23.99	24.02	620,400	-0.52(-2.12%)
Mar 27, 2018	24.91	25.32	24.32	24.54	381,927	-0.24(-0.97%)
Mar 26, 2018	24.20	25.44	23.98	24.78	658,248	+1.00(+4.21%)
Mar 23, 2018	25.42	25.51	23.76	23.78	492,243	-1.49(-5.90%)
Mar 22, 2018	25.34	25.84	25.04	25.27	405,135	-0.34(-1.33%)
Mar 21, 2018	25.37	25.93	25.24	25.61	348,297	+0.12(+0.47%)
Mar 20, 2018	25.68	26.15	25.42	25.49	362,714	-0.13(-0.51%)
Mar 19, 2018	26.30	26.37	25.33	25.62	424,333	-0.62(-2.36%)
Mar 16, 2018	26.64	26.79	26.23	26.24	501,917	-0.42(-1.58%)
Mar 15, 2018	27.15	27.23	26.62	26.66	412,863	-0.53(-1.95%)
Mar 14, 2018	27.75	27.88	27.17	27.19	1,378,782	-0.43(-1.56%)
Mar 13, 2018	28.02	28.20	27.54	27.62	799,841	-0.31(-1.11%)
Mar 12, 2018	27.84	28.23	27.68	27.93	246,709	+0.07(+0.25%)
Mar 09, 2018	28.09	28.09	27.51	27.86	418,237	+0.20(+0.72%)
Mar 08, 2018	27.60	28.02	27.57	27.66	398,725	+0.02(+0.07%)
Mar 07, 2018			27.13	27.64	349,752	-0.48(-1.71%)
Mar 06, 2018	27.37	28.19	27.17	28.12	595,947	+0.72(+2.63%)
Mar 05, 2018	28.03	28.46	27.29	27.40	524,225	-0.86(-3.04%)
Mar 02, 2018	26.96	28.44	26.58	28.26	638,753	+1.15(+4.24%)

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.