Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	22.22	22.28	21.41	21.65	583,534	-0.58(-2.59%)
May 30, 2018	22.23	22.66	22.00	22.23	531,691	+0.18(+0.81%)
May 29, 2018	22.71	22.71	21.69	22.05	429,728	-0.76(-3.35%)
May 25, 2018		22.81	22.81	22.81	0	+0.95(+4.36%)
May 24, 2018	21.93	22.19	21.59	21.86	371,350	-0.15(-0.68%)
May 23, 2018	21.92	22.06	21.52	22.01	406,865	+0.00(+0.00%)
May 22, 2018	22.03	22.22	21.89	22.01	309,613	-0.05(-0.22%)
May 21, 2018	22.58	22.68	21.81	22.06	699,525	-0.41(-1.81%)
May 18, 2018	22.06	22.50	22.02	22.46	347,277	+0.40(+1.80%)
May 17, 2018	22.16	22.27	21.82	22.07	267,923	+0.01(+0.04%)
May 16, 2018	21.67	22.09	21.65	22.06	336,471	+0.26(+1.18%)
May 15, 2018	21.41	21.83	21.33	21.80	675,970	+0.15(+0.69%)
May 14, 2018	20.85	21.73	20.82	21.65	336,287	+0.73(+3.51%)
May 11, 2018	20.96	21.05	20.78	20.92	213,347	-0.07(-0.33%)
May 10, 2018	20.66	21.19	20.63	20.99	714,620	+0.30(+1.44%)
May 09, 2018	21.17	21.17	20.54	20.69	1,633,058	-0.31(-1.46%)
May 08, 2018	21.62	21.78	20.85	21.00	1,010,959	-0.74(-3.42%)
May 07, 2018	21.20	21.75	21.20	21.74	357,602	+0.62(+2.96%)
May 04, 2018	20.25	21.19	20.12	21.12	715,679	+0.96(+4.77%)
May 03, 2018	20.59	20.81	19.81	20.15	980,847	-0.48(-2.31%)
May 02, 2018	21.82	21.84	20.62	20.63	1,198,321	-1.25(-5.71%)
May 01, 2018	22.74	23.03	21.85	21.88	356,135	-0.95(-4.17%)
Apr 30, 2018	22.92	23.07	22.77	22.83	369,063	-0.19(-0.82%)
Apr 27, 2018	23.91	23.91	22.82	23.02	640,554	-0.82(-3.45%)
Apr 26, 2018	24.00	24.11	23.72	23.84	140,438	-0.11(-0.46%)
Apr 25, 2018	23.96	24.05	23.72	23.95	269,334	+0.17(+0.71%)
Apr 24, 2018	24.09	24.18	23.58	23.78	327,599	-0.18(-0.75%)
Apr 23, 2018	23.71	24.17	23.64	23.96	229,324	+0.28(+1.17%)
Apr 20, 2018	24.18	24.23	23.62	23.68	260,641	-0.57(-2.33%)
Apr 19, 2018	24.30	24.54	24.13	24.25	531,392	-0.18(-0.73%)
Apr 18, 2018	24.41	24.93	24.37	24.43	470,284	-0.08(-0.32%)
Apr 17, 2018	24.29	24.75	24.01	24.51	1,620,229	+0.49(+2.02%)
Apr 16, 2018	24.05	24.31	23.64	24.02	363,314	+0.05(+0.21%)
Apr 13, 2018	24.27	24.53	23.90	23.97	234,549	-0.27(-1.10%)
Apr 12, 2018	23.94	24.45	23.93	24.24	247,232	+0.21(+0.87%)
Apr 11, 2018	23.95	24.31	23.87	24.03	570,794	-0.05(-0.21%)
Apr 10, 2018	23.96	24.27	23.65	24.08	173,031	+0.30(+1.25%)
Apr 09, 2018	23.84	24.30	23.71	23.78	245,720	-0.08(-0.33%)
Apr 06, 2018	23.86	24.10	23.53	23.86	186,663	-0.20(-0.82%)
Apr 05, 2018	23.99	24.32	23.97	24.06	254,454	+0.08(+0.33%)
Apr 04, 2018	23.31	24.16	22.91	23.98	307,543	+0.45(+1.90%)
Apr 03, 2018	24.31	24.98	23.48	23.54	363,855	+0.07(+0.30%)
Apr 02, 2018	23.71	23.87	23.42	23.47	177,261	-0.42(-1.74%)
Mar 29, 2018		23.88	23.88	23.88	0	+0.06(+0.25%)
Mar 28, 2018	24.04	24.54	23.79	23.82	625,519	-0.43(-1.76%)
Mar 27, 2018	24.62	25.02	24.03	24.25	386,496	-0.24(-0.97%)
Mar 26, 2018	23.91	25.14	23.70	24.49	666,123	+0.99(+4.20%)
Mar 23, 2018	25.12	25.21	23.48	23.50	498,132	-1.47(-5.90%)
Mar 22, 2018	25.04	25.53	24.74	24.97	409,982	-0.34(-1.33%)
Mar 21, 2018	25.07	25.62	24.94	25.31	352,464	+0.12(+0.47%)
Mar 20, 2018	25.38	25.84	25.12	25.19	367,053	-0.13(-0.51%)
Mar 19, 2018	25.99	26.06	25.03	25.32	429,409	-0.61(-2.36%)
Mar 16, 2018	26.32	26.47	25.92	25.93	507,921	-0.41(-1.58%)
Mar 15, 2018	26.83	26.91	26.31	26.34	417,802	-0.52(-1.95%)
Mar 14, 2018	27.42	27.55	26.85	26.87	1,395,277	-0.43(-1.56%)
Mar 13, 2018	27.69	27.87	27.21	27.29	809,410	-0.31(-1.11%)
Mar 12, 2018	27.51	27.90	27.36	27.60	249,660	+0.07(+0.25%)
Mar 09, 2018	27.76	27.76	27.18	27.53	423,240	+0.20(+0.72%)
Mar 08, 2018	27.27	27.69	27.24	27.33	403,495	+0.02(+0.07%)
Mar 07, 2018			26.81	27.31	353,936	-0.47(-1.71%)
Mar 06, 2018	27.05	27.86	26.85	27.79	603,076	+0.71(+2.63%)
Mar 05, 2018	27.70	28.12	26.96	27.08	530,496	-0.85(-3.04%)
Mar 02, 2018	26.64	28.10	26.27	27.93	646,395	+1.14(+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.