Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	23.51	23.57	22.65	22.99	819,583	-0.57(-2.40%)
May 30, 2018	23.56	24.00	23.30	23.56	864,859	+0.16(+0.68%)
May 29, 2018	23.98	24.04	22.99	23.40	793,026	-0.87(-3.60%)
May 25, 2018		24.27	24.27	24.27	0	+1.10(+4.75%)
May 24, 2018	23.39	23.59	22.89	23.17	1,129,475	-0.23(-0.98%)
May 23, 2018	23.21	23.46	22.85	23.40	809,166	+0.06(+0.25%)
May 22, 2018	23.51	23.72	23.31	23.34	703,892	-0.20(-0.84%)
May 21, 2018	24.12	24.31	23.40	23.54	639,599	-0.57(-2.35%)
May 18, 2018	23.91	24.27	23.84	24.10	507,646	+0.33(+1.38%)
May 17, 2018	23.90	23.97	23.63	23.78	268,207	-0.02(-0.08%)
May 16, 2018	23.50	23.84	23.40	23.80	413,483	+0.21(+0.88%)
May 15, 2018	23.24	23.66	23.10	23.59	552,457	+0.27(+1.15%)
May 14, 2018	22.51	23.41	22.48	23.32	350,827	+0.68(+3.03%)
May 11, 2018	22.90	22.90	22.50	22.63	374,941	-0.17(-0.74%)
May 10, 2018	22.53	22.93	22.48	22.80	890,360	+0.39(+1.73%)
May 09, 2018	22.69	22.83	22.23	22.42	1,067,119	-0.32(-1.40%)
May 08, 2018	23.41	23.54	22.49	22.73	1,095,471	-0.78(-3.33%)
May 07, 2018	22.95	23.54	22.95	23.52	819,300	+0.66(+2.91%)
May 04, 2018	21.91	22.98	21.83	22.85	846,173	+0.99(+4.54%)
May 03, 2018	22.32	22.50	21.37	21.86	1,773,302	-0.56(-2.48%)
May 02, 2018	23.62	23.62	22.36	22.42	2,122,439	-1.25(-5.28%)
May 01, 2018	24.59	24.75	23.61	23.67	802,682	-1.03(-4.18%)
Apr 30, 2018	24.98	25.05	24.61	24.70	552,695	-0.16(-0.64%)
Apr 27, 2018	25.71	25.71	24.63	24.86	882,027	-0.76(-2.98%)
Apr 26, 2018	25.80	25.88	25.49	25.62	301,629	-0.07(-0.27%)
Apr 25, 2018	25.86	25.86	25.59	25.69	454,743	+0.01(+0.04%)
Apr 24, 2018	25.89	26.08	25.46	25.68	480,614	-0.17(-0.65%)
Apr 23, 2018	25.50	26.05	25.48	25.85	699,715	+0.29(+1.13%)
Apr 20, 2018	26.03	26.08	25.43	25.56	612,472	-0.44(-1.68%)
Apr 19, 2018	26.25	26.44	25.98	26.00	430,416	-0.25(-0.95%)
Apr 18, 2018	26.36	26.81	26.20	26.25	426,284	-0.23(-0.86%)
Apr 17, 2018	26.30	26.63	25.87	26.47	484,362	+0.59(+2.26%)
Apr 16, 2018	26.00	26.17	25.44	25.89	759,142	+0.09(+0.35%)
Apr 13, 2018	26.15	26.27	25.66	25.80	475,947	-0.23(-0.88%)
Apr 12, 2018	25.72	26.21	25.62	26.03	569,521	+0.35(+1.35%)
Apr 11, 2018	25.64	25.99	25.61	25.68	761,669	-0.11(-0.42%)
Apr 10, 2018	25.59	26.00	25.24	25.79	649,307	+0.38(+1.48%)
Apr 09, 2018	25.68	26.04	25.38	25.41	449,350	-0.07(-0.27%)
Apr 06, 2018	25.66	25.81	25.19	25.48	504,626	-0.31(-1.19%)
Apr 05, 2018	25.79	26.11	25.70	25.79	881,214	+0.11(+0.43%)
Apr 04, 2018	24.92	25.98	24.56	25.68	1,247,720	+0.46(+1.81%)
Apr 03, 2018	25.66	26.09	25.08	25.22	859,900	+0.04(+0.16%)
Apr 02, 2018	25.40	25.58	25.08	25.18	399,278	-0.45(-1.74%)
Mar 29, 2018		25.63	25.63	25.63	0	+0.02(+0.08%)
Mar 28, 2018	26.00	26.35	25.53	25.61	755,642	-0.43(-1.64%)
Mar 27, 2018	26.24	26.87	25.85	26.04	915,493	-0.19(-0.72%)
Mar 26, 2018	25.48	27.17	25.33	26.23	1,346,457	+1.12(+4.45%)
Mar 23, 2018	26.87	26.94	25.06	25.11	1,338,396	-1.54(-5.79%)
Mar 22, 2018	26.85	27.25	26.38	26.65	997,999	-0.42(-1.53%)
Mar 21, 2018	26.82	27.43	26.57	27.07	1,174,504	+0.29(+1.07%)
Mar 20, 2018	27.11	27.61	26.77	26.78	722,501	-0.27(-0.99%)
Mar 19, 2018	27.59	27.73	26.69	27.05	625,746	-0.74(-2.67%)
Mar 16, 2018	28.36	28.43	27.74	27.79	770,553	-0.38(-1.33%)
Mar 15, 2018	28.77	28.97	28.09	28.16	337,335	-0.58(-2.03%)
Mar 14, 2018	29.31	29.53	28.72	28.75	735,822	-0.40(-1.36%)
Mar 13, 2018	29.40	29.69	29.04	29.14	517,204	-0.20(-0.67%)
Mar 12, 2018	29.10	29.80	29.10	29.34	556,815	+0.05(+0.17%)
Mar 09, 2018	29.45	29.45	28.91	29.29	749,856	+0.23(+0.78%)
Mar 08, 2018	29.03	29.43	28.78	29.06	989,434	+0.18(+0.62%)
Mar 07, 2018			28.45	28.89	1,198,138	-0.76(-2.57%)
Mar 06, 2018	28.82	29.73	28.60	29.65	966,040	+0.84(+2.92%)
Mar 05, 2018	29.55	30.00	28.69	28.81	1,060,809	-1.00(-3.35%)
Mar 02, 2018	28.38	30.01	28.02	29.81	1,626,419	+1.29(+4.51%)

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.