Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	22.67	22.82	22.47	22.66	15,221,166	+0.68(+3.11%)
May 30, 2018	22.33	22.33	21.87	21.97	7,167,038	-0.18(-0.79%)
May 29, 2018	22.25	22.36	21.97	22.15	5,758,470	-0.27(-1.18%)
May 25, 2018		22.41	22.41	22.41	0	-0.22(-0.99%)
May 24, 2018	22.91	22.99	22.61	22.64	5,534,042	-0.36(-1.58%)
May 23, 2018	22.72	23.00	22.70	23.00	6,208,212	+0.11(+0.47%)
May 22, 2018	23.05	23.10	22.83	22.89	6,992,221	-0.10(-0.43%)
May 21, 2018	23.13	23.22	22.90	22.99	4,751,538	+0.06(+0.25%)
May 18, 2018	22.99	23.07	22.92	22.94	5,309,959	-0.12(-0.50%)
May 17, 2018	23.18	23.28	22.97	23.05	7,336,929	-0.24(-1.03%)
May 16, 2018	22.95	23.32	22.94	23.29	6,769,039	+0.33(+1.44%)
May 15, 2018	23.15	23.23	22.82	22.96	6,595,527	-0.29(-1.25%)
May 14, 2018	23.33	23.42	23.18	23.25	8,423,964	+0.06(+0.25%)
May 11, 2018	22.70	23.23	22.67	23.19	12,628,846	+0.53(+2.34%)
May 10, 2018	22.51	22.70	22.48	22.66	6,315,959	+0.23(+1.03%)
May 09, 2018	22.32	22.52	22.23	22.43	4,498,565	+0.23(+1.04%)
May 08, 2018	22.31	22.36	22.14	22.20	8,316,863	-0.13(-0.59%)
May 07, 2018	22.47	22.49	22.31	22.33	4,195,259	-0.10(-0.44%)
May 04, 2018	21.95	22.53	21.94	22.43	4,219,874	+0.42(+1.92%)
May 03, 2018	22.04	22.08	21.63	22.01	7,306,467	-0.11(-0.49%)
May 02, 2018	22.27	22.42	22.07	22.12	5,607,945	-0.10(-0.45%)
May 01, 2018	22.27	22.31	22.03	22.21	7,015,053	-0.17(-0.74%)
Apr 30, 2018	22.59	22.75	22.38	22.38	5,710,554	-0.17(-0.77%)
Apr 27, 2018	22.39	22.64	22.26	22.55	6,428,823	+0.27(+1.23%)
Apr 26, 2018	22.40	22.46	22.22	22.28	7,271,181	-0.13(-0.59%)
Apr 25, 2018	22.14	22.46	21.83	22.41	8,919,791	+0.27(+1.23%)
Apr 24, 2018	22.50	22.77	21.91	22.14	12,973,969	-0.64(-2.80%)
Apr 23, 2018	22.84	23.13	22.63	22.78	9,227,409	-0.04(-0.18%)
Apr 20, 2018	22.79	22.97	22.69	22.82	8,704,400	-0.06(-0.25%)
Apr 19, 2018	22.95	23.00	22.79	22.88	6,779,080	-0.21(-0.90%)
Apr 18, 2018	22.98	23.19	22.94	23.08	5,428,404	+0.10(+0.43%)
Apr 17, 2018	22.91	23.08	22.83	22.99	6,429,310	+0.22(+0.95%)
Apr 16, 2018	22.82	22.91	22.48	22.77	7,390,217	+0.06(+0.25%)
Apr 13, 2018	22.95	23.00	22.63	22.71	6,945,155	-0.12(-0.54%)
Apr 12, 2018	22.83	22.95	22.75	22.84	5,289,624	+0.13(+0.58%)
Apr 11, 2018	22.46	22.89	22.44	22.70	6,239,233	+0.06(+0.26%)
Apr 10, 2018	22.51	22.78	22.44	22.65	8,551,451	+0.52(+2.36%)
Apr 09, 2018	22.18	22.55	22.09	22.12	9,193,280	+0.13(+0.60%)
Apr 06, 2018	22.53	22.67	21.79	21.99	12,410,214	-0.75(-3.31%)
Apr 05, 2018	22.89	22.98	22.69	22.75	6,765,925	+0.06(+0.26%)
Apr 04, 2018	22.18	22.76	22.12	22.69	11,699,263	+0.02(+0.11%)
Apr 03, 2018	22.47	22.70	22.30	22.66	6,586,655	+0.27(+1.22%)
Apr 02, 2018	23.01	23.11	22.12	22.39	7,225,946	-0.70(-3.05%)
Mar 29, 2018		23.09	23.09	23.09	0	+0.44(+1.94%)
Mar 28, 2018	23.02	23.06	22.52	22.65	8,546,276	-0.32(-1.41%)
Mar 27, 2018	23.47	23.54	22.89	22.98	7,715,761	-0.47(-2.01%)
Mar 26, 2018	23.42	23.48	23.03	23.45	5,918,244	+0.44(+1.91%)
Mar 23, 2018	23.65	23.78	22.98	23.01	7,046,793	-0.65(-2.73%)
Mar 22, 2018	23.98	24.18	23.66	23.66	8,461,349	-0.67(-2.76%)
Mar 21, 2018	24.23	24.53	24.13	24.33	8,516,466	+0.09(+0.38%)
Mar 20, 2018	24.00	24.35	23.98	24.24	9,397,798	+0.31(+1.28%)
Mar 19, 2018	24.28	24.34	23.72	23.93	8,520,527	-0.51(-2.07%)
Mar 16, 2018	24.53	24.72	24.43	24.43	12,089,177	-0.02(-0.10%)
Mar 15, 2018	24.52	24.63	24.37	24.46	7,514,559	-0.01(-0.03%)
Mar 14, 2018	24.81	24.85	24.36	24.47	6,429,647	-0.25(-1.01%)
Mar 13, 2018	24.82	24.96	24.63	24.72	7,231,645	+0.00(+0.00%)
Mar 12, 2018	24.81	24.93	24.71	24.72	5,608,701	-0.07(-0.30%)
Mar 09, 2018	24.43	24.83	24.35	24.79	7,160,276	+0.50(+2.05%)
Mar 08, 2018	24.39	24.47	24.14	24.29	6,709,389	-0.01(-0.03%)
Mar 07, 2018		24.37		24.30	6,040,260	+0.12(+0.48%)
Mar 06, 2018	24.09	24.28	24.02	24.19	6,214,199	+0.27(+1.11%)
Mar 05, 2018	23.67	24.20	23.65	23.92	8,574,213	+0.07(+0.28%)
Mar 02, 2018	23.37	23.92	23.28	23.85	7,822,579	+0.33(+1.41%)

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.