Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	24.03	24.21	23.89	23.99	2,201,214	-0.10(-0.43%)
May 30, 2018	23.95	24.17	23.88	24.10	1,535,672	+0.16(+0.66%)
May 29, 2018	23.84	24.06	23.80	23.94	1,500,143	+0.03(+0.11%)
May 25, 2018		23.91	23.91	23.91	0	+0.02(+0.09%)
May 24, 2018	23.89	24.04	23.83	23.89	1,099,894	+0.01(+0.03%)
May 23, 2018	23.63	23.89	23.62	23.89	1,258,547	+0.23(+0.98%)
May 22, 2018	23.69	23.76	23.59	23.65	1,792,065	-0.01(-0.03%)
May 21, 2018	23.76	23.85	23.61	23.66	2,724,215	+0.02(+0.09%)
May 18, 2018	23.87	23.93	23.59	23.64	1,728,104	-0.18(-0.75%)
May 17, 2018	23.90	23.97	23.78	23.82	964,476	-0.03(-0.14%)
May 16, 2018	23.64	23.91	23.64	23.85	1,279,879	+0.29(+1.22%)
May 15, 2018	23.76	23.82	23.52	23.56	1,408,289	-0.34(-1.43%)
May 14, 2018	23.84	24.08	23.80	23.91	1,163,117	+0.08(+0.32%)
May 11, 2018	24.00	24.02	23.72	23.83	1,362,259	-0.18(-0.74%)
May 10, 2018	23.57	24.05	23.57	24.01	1,434,413	+0.54(+2.30%)
May 09, 2018	23.42	23.58	23.25	23.47	1,845,851	+0.08(+0.35%)
May 08, 2018	23.69	23.76	23.37	23.39	2,984,357	-0.29(-1.24%)
May 07, 2018	23.48	23.69	23.48	23.68	1,659,053	+0.19(+0.81%)
May 04, 2018	23.48	23.70	23.38	23.49	1,280,253	+0.00(+0.00%)
May 03, 2018	23.59	23.60	23.39	23.49	755,921	-0.03(-0.15%)
May 02, 2018	23.38	23.54	23.30	23.52	1,417,954	+0.03(+0.15%)
May 01, 2018	23.43	23.75	23.43	23.49	1,389,285	+0.06(+0.26%)
Apr 30, 2018	23.53	23.80	23.35	23.43	1,627,219	-0.04(-0.17%)
Apr 27, 2018	23.35	23.72	23.28	23.47	1,478,861	+0.14(+0.59%)
Apr 26, 2018	23.24	23.50	23.04	23.33	1,910,601	+0.25(+1.10%)
Apr 25, 2018	22.83	23.43	22.83	23.08	1,980,040	-0.37(-1.57%)
Apr 24, 2018	23.60	23.61	23.38	23.45	1,613,162	-0.02(-0.09%)
Apr 23, 2018	23.54	23.54	23.31	23.47	1,447,124	+0.05(+0.23%)
Apr 20, 2018	23.67	23.76	23.37	23.41	797,603	-0.15(-0.64%)
Apr 19, 2018	23.69	23.69	23.40	23.56	931,549	-0.17(-0.72%)
Apr 18, 2018	23.78	23.92	23.50	23.74	1,184,852	+0.02(+0.09%)
Apr 17, 2018	23.83	23.88	23.63	23.71	1,763,526	+0.03(+0.14%)
Apr 16, 2018	23.04	23.82	23.04	23.68	2,838,990	+0.92(+4.06%)
Apr 13, 2018	22.82	22.88	22.70	22.76	1,306,136	-0.05(-0.21%)
Apr 12, 2018	23.14	23.18	22.76	22.81	1,266,686	-0.30(-1.30%)
Apr 11, 2018	23.04	23.23	23.04	23.11	1,167,769	+0.05(+0.21%)
Apr 10, 2018	23.00	23.15	22.97	23.06	1,353,883	+0.12(+0.54%)
Apr 09, 2018	23.07	23.23	22.93	22.94	1,379,488	-0.12(-0.50%)
Apr 06, 2018			22.96	23.05	1,462,208	+0.03(+0.12%)
Apr 05, 2018	22.86	23.13	22.78	23.02	1,969,240	+0.22(+0.96%)
Apr 04, 2018	22.58	22.84	22.55	22.81	2,044,016	+0.05(+0.21%)
Apr 03, 2018	22.49	22.85	22.45	22.76	1,336,180	+0.30(+1.34%)
Apr 02, 2018	22.88	22.91	22.31	22.46	1,495,632	-0.42(-1.85%)
Mar 29, 2018		22.88	22.88	22.88	0	-0.14(-0.59%)
Mar 28, 2018	22.60	23.23	22.60	23.02	2,450,471	+0.42(+1.85%)
Mar 27, 2018	22.72	22.86	22.40	22.60	2,036,880	-0.11(-0.48%)
Mar 26, 2018	22.64	22.89	22.57	22.71	2,168,220	+0.31(+1.40%)
Mar 23, 2018	22.66	22.87	22.32	22.40	1,630,906	-0.26(-1.15%)
Mar 22, 2018	22.76	23.03	22.66	22.66	1,960,834	-0.23(-1.02%)
Mar 21, 2018	23.23	23.24	22.77	22.89	1,868,338	-0.35(-1.50%)
Mar 20, 2018	23.20	23.33	23.12	23.24	2,218,178	+0.04(+0.18%)
Mar 19, 2018	23.24	23.30	23.09	23.20	1,488,799	-0.09(-0.38%)
Mar 16, 2018	23.19	23.36	23.13	23.28	2,622,662	+0.09(+0.38%)
Mar 15, 2018	23.18	23.25	23.09	23.20	2,310,982	+0.05(+0.24%)
Mar 14, 2018	23.09	23.34	22.98	23.14	3,067,696	+0.17(+0.74%)
Mar 13, 2018	22.92	23.03	22.79	22.97	2,263,939	+0.12(+0.54%)
Mar 12, 2018	22.58	22.98	22.53	22.85	1,807,921	+0.27(+1.21%)
Mar 09, 2018	22.56	22.61	22.33	22.57	1,575,611	+0.09(+0.40%)
Mar 08, 2018	22.31	22.53	22.22	22.48	3,200,284	+0.20(+0.89%)
Mar 07, 2018		22.35		22.29	2,196,872	+0.03(+0.15%)
Mar 06, 2018	22.42	22.42	22.17	22.25	2,336,579	-0.06(-0.27%)
Mar 05, 2018	21.93	22.40	21.91	22.31	2,472,650	+0.30(+1.37%)
Mar 02, 2018	22.04	22.10	21.86	22.01	2,008,891	-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.