Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	24.02	24.20	23.88	23.99	2,201,982	-0.10(-0.43%)
May 30, 2018	23.94	24.16	23.87	24.09	1,536,208	+0.16(+0.66%)
May 29, 2018	23.84	24.05	23.79	23.93	1,500,667	+0.03(+0.11%)
May 25, 2018		23.90	23.90	23.90	0	+0.02(+0.09%)
May 24, 2018	23.88	24.03	23.82	23.88	1,100,278	+0.01(+0.03%)
May 23, 2018	23.62	23.88	23.61	23.88	1,258,986	+0.23(+0.98%)
May 22, 2018	23.69	23.75	23.58	23.64	1,792,691	-0.01(-0.03%)
May 21, 2018	23.75	23.84	23.60	23.65	2,725,166	+0.02(+0.09%)
May 18, 2018	23.86	23.92	23.58	23.63	1,728,707	-0.18(-0.75%)
May 17, 2018	23.89	23.97	23.77	23.81	964,813	-0.03(-0.14%)
May 16, 2018	23.63	23.90	23.63	23.84	1,280,326	+0.29(+1.22%)
May 15, 2018	23.75	23.82	23.52	23.56	1,408,780	-0.34(-1.43%)
May 14, 2018	23.84	24.08	23.79	23.90	1,163,523	+0.08(+0.32%)
May 11, 2018	23.99	24.01	23.71	23.82	1,362,734	-0.18(-0.74%)
May 10, 2018	23.56	24.04	23.56	24.00	1,434,914	+0.54(+2.30%)
May 09, 2018	23.41	23.57	23.24	23.46	1,846,496	+0.08(+0.35%)
May 08, 2018	23.68	23.75	23.36	23.38	2,985,399	-0.29(-1.24%)
May 07, 2018	23.47	23.69	23.47	23.67	1,659,632	+0.19(+0.81%)
May 04, 2018	23.47	23.69	23.37	23.48	1,280,700	+0.00(+0.00%)
May 03, 2018	23.58	23.59	23.39	23.48	756,185	-0.03(-0.15%)
May 02, 2018	23.37	23.54	23.30	23.52	1,418,449	+0.03(+0.15%)
May 01, 2018	23.43	23.74	23.43	23.48	1,389,770	+0.06(+0.26%)
Apr 30, 2018	23.52	23.79	23.34	23.42	1,627,787	-0.04(-0.17%)
Apr 27, 2018	23.34	23.71	23.28	23.46	1,479,377	+0.14(+0.59%)
Apr 26, 2018	23.23	23.49	23.03	23.32	1,911,268	+0.25(+1.10%)
Apr 25, 2018	22.82	23.43	22.82	23.07	1,980,731	-0.37(-1.57%)
Apr 24, 2018	23.59	23.60	23.37	23.44	1,613,725	-0.02(-0.09%)
Apr 23, 2018	23.53	23.53	23.30	23.46	1,447,629	+0.05(+0.23%)
Apr 20, 2018	23.66	23.75	23.36	23.41	797,881	-0.15(-0.64%)
Apr 19, 2018	23.69	23.69	23.39	23.56	931,875	-0.17(-0.72%)
Apr 18, 2018	23.77	23.91	23.49	23.73	1,185,265	+0.02(+0.09%)
Apr 17, 2018	23.82	23.87	23.62	23.71	1,764,141	+0.03(+0.14%)
Apr 16, 2018	23.03	23.82	23.03	23.67	2,839,981	+0.92(+4.06%)
Apr 13, 2018	22.81	22.87	22.69	22.75	1,306,592	-0.05(-0.21%)
Apr 12, 2018	23.13	23.17	22.76	22.80	1,267,128	-0.30(-1.30%)
Apr 11, 2018	23.04	23.22	23.04	23.10	1,168,176	+0.05(+0.21%)
Apr 10, 2018	22.99	23.15	22.96	23.05	1,354,355	+0.12(+0.54%)
Apr 09, 2018	23.06	23.22	22.92	22.93	1,379,969	-0.12(-0.50%)
Apr 06, 2018			22.95	23.04	1,462,719	+0.03(+0.12%)
Apr 05, 2018	22.85	23.12	22.78	23.02	1,969,927	+0.22(+0.96%)
Apr 04, 2018	22.57	22.83	22.54	22.80	2,044,729	+0.05(+0.21%)
Apr 03, 2018	22.48	22.84	22.44	22.75	1,336,646	+0.30(+1.34%)
Apr 02, 2018	22.87	22.91	22.30	22.45	1,496,154	-0.42(-1.85%)
Mar 29, 2018		22.87	22.87	22.87	0	-0.14(-0.59%)
Mar 28, 2018	22.59	23.22	22.59	23.01	2,451,327	+0.42(+1.85%)
Mar 27, 2018	22.71	22.85	22.39	22.59	2,037,591	-0.11(-0.48%)
Mar 26, 2018	22.63	22.89	22.57	22.70	2,168,977	+0.31(+1.40%)
Mar 23, 2018	22.65	22.87	22.31	22.39	1,631,475	-0.26(-1.15%)
Mar 22, 2018	22.75	23.02	22.65	22.65	1,961,519	-0.23(-1.02%)
Mar 21, 2018	23.22	23.23	22.76	22.88	1,868,990	-0.35(-1.50%)
Mar 20, 2018	23.19	23.32	23.12	23.23	2,218,952	+0.04(+0.18%)
Mar 19, 2018	23.23	23.29	23.08	23.19	1,489,319	-0.09(-0.38%)
Mar 16, 2018	23.18	23.35	23.13	23.28	2,623,577	+0.09(+0.38%)
Mar 15, 2018	23.17	23.24	23.08	23.19	2,311,789	+0.05(+0.24%)
Mar 14, 2018	23.08	23.33	22.98	23.13	3,068,767	+0.17(+0.74%)
Mar 13, 2018	22.91	23.02	22.78	22.96	2,264,730	+0.12(+0.54%)
Mar 12, 2018	22.57	22.97	22.52	22.84	1,808,552	+0.27(+1.21%)
Mar 09, 2018	22.55	22.60	22.32	22.57	1,576,161	+0.09(+0.40%)
Mar 08, 2018	22.30	22.52	22.22	22.48	3,201,401	+0.20(+0.89%)
Mar 07, 2018		22.35		22.28	2,197,638	+0.03(+0.15%)
Mar 06, 2018	22.41	22.41	22.16	22.24	2,337,394	-0.06(-0.27%)
Mar 05, 2018	21.92	22.39	21.90	22.30	2,473,513	+0.30(+1.37%)
Mar 02, 2018	22.03	22.10	21.85	22.00	2,009,592	-0.08(-0.36%)

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.