Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	23.69	23.96	23.54	23.73	1,769,931	-0.08(-0.35%)
May 30, 2018	23.93	24.00	23.24	23.81	2,105,084	+0.23(+0.96%)
May 29, 2018	23.09	23.87	23.02	23.59	2,746,954	+0.87(+3.84%)
May 25, 2018		22.71	22.71	22.71	0	+0.19(+0.84%)
May 24, 2018	22.14	22.87	22.08	22.52	1,445,679	+0.38(+1.71%)
May 23, 2018	22.37	22.56	21.99	22.14	2,503,627	+0.08(+0.34%)
May 22, 2018	22.60	22.75	22.03	22.07	1,715,272	-0.53(-2.35%)
May 21, 2018	22.75	23.05	22.56	22.60	1,589,467	+0.04(+0.17%)
May 18, 2018	23.02	23.09	22.41	22.56	1,544,796	-0.38(-1.65%)
May 17, 2018	22.98	23.32	22.87	22.94	1,120,380	-0.04(-0.16%)
May 16, 2018	23.09	23.43	22.83	22.98	2,259,469	-0.27(-1.14%)
May 15, 2018	22.56	23.32	22.56	23.24	3,872,816	+0.64(+2.85%)
May 14, 2018	22.45	23.13	22.14	22.60	3,985,826	+0.46(+2.05%)
May 11, 2018	21.80	22.37	21.50	22.14	16,253,261	-0.27(-1.18%)
May 10, 2018	23.85	23.85	22.22	22.41	4,040,326	-1.44(-6.04%)
May 09, 2018	24.04	24.27	22.79	23.85	2,580,278	-1.44(-5.70%)
May 08, 2018	25.90	26.01	25.10	25.29	838,902	-0.61(-2.34%)
May 07, 2018	26.35	26.54	25.06	25.90	1,225,457	+0.08(+0.29%)
May 04, 2018	26.85	27.18	24.53	25.82	2,291,921	-1.44(-5.29%)
May 03, 2018	27.45	27.68	26.92	27.26	1,180,798	-0.23(-0.83%)
May 02, 2018	27.26	27.72	27.06	27.49	617,156	+0.15(+0.55%)

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.