Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	23.02	23.24	22.32	22.35	7,068,620	-0.72(-3.12%)
May 30, 2018	22.57	23.13	22.03	23.07	12,366,172	+0.47(+2.09%)
May 29, 2018	22.38	22.96	22.36	22.60	14,531,901	+0.11(+0.50%)
May 25, 2018		22.48	22.48	22.48	0	-3.83(-14.57%)
May 24, 2018	25.50	26.63	25.49	26.32	10,961,562	+0.77(+3.03%)
May 23, 2018	25.21	25.70	25.07	25.54	5,703,981	+0.18(+0.72%)
May 22, 2018	25.43	25.66	25.24	25.36	5,527,538	+0.04(+0.16%)
May 21, 2018	25.41	25.59	25.24	25.32	4,033,372	+0.10(+0.41%)
May 18, 2018	25.09	25.39	24.94	25.22	4,587,720	+0.14(+0.57%)
May 17, 2018	25.09	25.29	24.88	25.07	4,195,102	-0.14(-0.57%)
May 16, 2018	25.10	25.54	24.64	25.22	8,304,486	+0.33(+1.32%)
May 15, 2018	24.77	24.92	24.08	24.89	10,000,250	+0.62(+2.57%)
May 14, 2018	23.37	24.45	23.31	24.27	7,362,730	+0.95(+4.08%)
May 11, 2018	23.05	23.55	22.90	23.31	5,085,843	+0.31(+1.35%)
May 10, 2018	23.25	23.25	22.74	23.00	6,227,397	-0.33(-1.40%)
May 09, 2018	22.87	23.36	22.81	23.33	4,860,879	+0.39(+1.71%)
May 08, 2018	22.55	23.00	22.45	22.94	4,136,241	+0.30(+1.31%)
May 07, 2018	22.96	23.05	22.41	22.64	5,489,415	-0.36(-1.56%)
May 04, 2018	23.07	23.17	22.67	23.00	4,952,963	-0.15(-0.66%)
May 03, 2018	23.24	23.59	23.02	23.16	5,929,502	-0.10(-0.45%)
May 02, 2018	22.92	23.40	22.80	23.26	5,550,687	+0.22(+0.94%)
May 01, 2018	23.27	23.46	22.62	23.04	4,640,624	-0.31(-1.33%)
Apr 30, 2018	24.29	24.43	23.16	23.35	5,828,264	-0.93(-3.85%)
Apr 27, 2018	24.23	24.35	23.90	24.29	3,694,789	+0.23(+0.96%)
Apr 26, 2018	23.89	24.29	23.73	24.06	5,078,164	+0.17(+0.70%)
Apr 25, 2018	23.24	24.02	23.12	23.89	6,548,420	+0.57(+2.47%)
Apr 24, 2018	23.10	23.87	23.01	23.31	5,727,193	+0.33(+1.42%)
Apr 23, 2018	22.72	23.25	22.67	22.99	5,266,444	+0.27(+1.20%)
Apr 20, 2018	23.40	23.44	22.46	22.72	8,776,252	-0.89(-3.76%)
Apr 19, 2018	23.51	23.66	23.16	23.60	6,656,730	+0.01(+0.03%)
Apr 18, 2018	24.48	24.62	23.58	23.59	5,536,430	-0.80(-3.27%)
Apr 17, 2018	24.33	24.58	24.15	24.39	4,130,041	+0.30(+1.26%)
Apr 16, 2018	24.16	24.31	23.83	24.09	3,001,267	+0.09(+0.37%)
Apr 13, 2018	24.50	24.54	23.96	24.00	4,174,033	-0.47(-1.93%)
Apr 12, 2018	24.53	24.70	24.27	24.47	4,044,619	+0.07(+0.29%)
Apr 11, 2018	24.38	24.54	24.07	24.40	5,724,758	-0.18(-0.75%)
Apr 10, 2018	24.23	24.76	24.15	24.58	6,986,109	+0.76(+3.19%)
Apr 09, 2018	24.62	24.66	23.74	23.82	7,769,557	-0.61(-2.50%)
Apr 06, 2018	25.08	25.31	24.24	24.43	6,284,834	-0.93(-3.66%)
Apr 05, 2018	25.43	25.54	25.09	25.36	4,785,386	+0.10(+0.41%)
Apr 04, 2018	24.40	25.31	24.40	25.26	5,111,964	+0.55(+2.21%)
Apr 03, 2018	24.42	24.86	24.41	24.71	4,504,526	+0.35(+1.43%)
Apr 02, 2018	24.70	24.81	23.92	24.36	5,749,489	-0.36(-1.44%)
Mar 29, 2018		24.72	24.72	24.72	0	+0.24(+0.97%)
Mar 28, 2018	24.28	25.11	24.02	24.48	4,854,164	+0.30(+1.25%)
Mar 27, 2018	24.47	24.57	24.04	24.18	4,991,480	-0.35(-1.42%)
Mar 26, 2018	24.73	24.79	24.09	24.53	7,765,148	-0.06(-0.26%)
Mar 23, 2018	24.86	25.42	24.58	24.59	5,220,710	-0.11(-0.45%)
Mar 22, 2018	25.12	25.31	24.67	24.70	6,094,283	-0.74(-2.90%)
Mar 21, 2018	25.58	25.98	25.42	25.44	5,453,173	-0.17(-0.65%)
Mar 20, 2018	25.46	25.90	25.35	25.61	4,795,155	+0.07(+0.28%)
Mar 19, 2018	25.23	25.77	25.16	25.54	7,280,856	+0.39(+1.54%)
Mar 16, 2018	25.20	25.65	24.85	25.15	6,605,204	-0.07(-0.28%)
Mar 15, 2018	25.73	25.78	25.16	25.22	6,180,503	-0.47(-1.82%)
Mar 14, 2018	25.99	26.13	25.59	25.69	3,857,514	-0.20(-0.77%)
Mar 13, 2018	25.73	26.15	25.62	25.88	4,987,554	+0.34(+1.33%)
Mar 12, 2018	26.20	26.24	25.39	25.54	6,951,809	-0.66(-2.51%)
Mar 09, 2018	26.06	26.26	25.49	26.20	5,774,910	+0.37(+1.44%)
Mar 08, 2018	26.41	26.61	25.81	25.83	6,763,430	-0.54(-2.04%)
Mar 07, 2018			26.12	26.37	8,916,270	-1.04(-3.79%)
Mar 06, 2018	27.01	27.50	26.95	27.41	8,708,536	+0.40(+1.47%)
Mar 05, 2018	27.08	27.17	26.50	27.01	13,805,020	-0.07(-0.26%)
Mar 02, 2018	26.86	27.23	25.91	27.08	20,871,008	+1.96(+7.82%)

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.