Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	24.80	25.08	24.65	24.72	465,862	-0.17(-0.66%)
May 30, 2018	24.50	24.93	24.50	24.89	464,258	+0.59(+2.41%)
May 29, 2018	24.62	24.85	24.15	24.30	518,419	-0.55(-2.20%)
May 25, 2018		24.85	24.85	24.85	0	-0.12(-0.47%)
May 24, 2018	24.97	24.99	24.58	24.97	248,616	-0.08(-0.31%)
May 23, 2018	25.24	25.32	24.93	25.05	283,803	-0.20(-0.77%)
May 22, 2018	25.20	25.48	25.13	25.24	361,326	+0.12(+0.47%)
May 21, 2018	24.77	25.12	24.77	25.12	461,593	+0.39(+1.58%)
May 18, 2018	24.81	25.05	24.66	24.73	483,545	-0.35(-1.40%)
May 17, 2018	24.66	25.12	24.66	25.09	363,982	+0.35(+1.42%)
May 16, 2018	24.77	24.97	24.66	24.73	707,949	+0.04(+0.16%)
May 15, 2018	24.69	24.97	24.26	24.69	635,277	-0.16(-0.63%)
May 14, 2018	25.16	25.32	24.69	24.85	601,385	-0.35(-1.40%)
May 11, 2018	25.36	25.40	25.14	25.20	308,898	-0.04(-0.15%)
May 10, 2018	25.24	25.26	24.93	25.24	433,761	+0.04(+0.16%)
May 09, 2018	25.01	25.36	24.81	25.20	627,206	+0.23(+0.94%)
May 08, 2018	24.77	25.01	24.62	24.97	786,626	+0.43(+1.75%)
May 07, 2018	24.42	24.69	24.23	24.54	488,945	+0.12(+0.48%)
May 04, 2018	23.91	24.73	23.80	24.42	817,193	+0.55(+2.29%)
May 03, 2018	24.15	24.23	23.76	23.87	402,041	-0.47(-1.93%)
May 02, 2018	24.23	24.60	24.07	24.34	565,778	+0.04(+0.16%)
May 01, 2018	24.11	24.44	23.87	24.30	475,097	+0.12(+0.48%)
Apr 30, 2018	24.58	24.69	24.19	24.19	441,845	-0.31(-1.28%)
Apr 27, 2018	24.54	24.81	24.42	24.50	275,480	+0.04(+0.16%)
Apr 26, 2018	24.50	24.73	24.42	24.46	457,939	-0.16(-0.63%)
Apr 25, 2018	24.50	24.87	24.34	24.62	627,952	+0.20(+0.80%)
Apr 24, 2018	24.62	24.89	24.19	24.42	1,033,864	-0.12(-0.48%)
Apr 23, 2018	23.99	24.73	23.99	24.54	723,930	+0.47(+1.95%)
Apr 20, 2018	22.35	24.07	22.35	24.07	1,230,401	+1.29(+5.66%)
Apr 19, 2018	22.39	22.94	22.39	22.78	708,771	+0.31(+1.39%)
Apr 18, 2018	22.47	22.70	22.15	22.47	812,816	-0.04(-0.17%)
Apr 17, 2018	22.78	22.80	21.77	22.51	1,025,587	-0.20(-0.86%)
Apr 16, 2018	22.58	22.78	22.47	22.70	574,149	+0.20(+0.87%)
Apr 13, 2018	22.90	22.90	22.43	22.51	469,004	-0.23(-1.03%)
Apr 12, 2018	22.51	22.90	22.23	22.74	524,537	+0.31(+1.39%)
Apr 11, 2018	22.27	22.51	22.12	22.43	466,841	+0.12(+0.53%)
Apr 10, 2018	22.23	22.51	22.04	22.31	1,445,191	+0.35(+1.60%)
Apr 09, 2018	22.19	22.43	21.96	21.96	1,174,171	-0.04(-0.18%)
Apr 06, 2018	22.47	22.66	21.84	22.00	835,953	-0.78(-3.43%)
Apr 05, 2018	23.13	23.13	22.66	22.78	735,610	-0.12(-0.51%)
Apr 04, 2018	22.39	22.98	22.23	22.90	909,404	+0.20(+0.86%)
Apr 03, 2018	22.62	22.86	22.41	22.70	1,310,891	+0.16(+0.69%)
Apr 02, 2018	22.90	22.94	22.43	22.55	1,880,760	-0.39(-1.70%)
Mar 29, 2018		22.94	22.94	22.94	0	+0.63(+2.80%)
Mar 28, 2018	22.00	22.47	21.80	22.31	1,923,332	+0.31(+1.42%)
Mar 27, 2018	21.61	22.21	21.61	22.00	1,796,207	+0.59(+2.74%)
Mar 26, 2018	21.10	21.45	20.94	21.41	353,544	+0.63(+3.01%)
Mar 23, 2018	21.69	21.73	20.79	20.79	493,648	-0.82(-3.80%)
Mar 22, 2018	22.15	22.31	21.61	21.61	315,342	-0.78(-3.49%)
Mar 21, 2018	22.31	22.62	22.23	22.39	270,490	+0.04(+0.17%)
Mar 20, 2018	22.66	22.78	22.35	22.35	301,590	-0.27(-1.21%)
Mar 19, 2018	22.66	22.66	22.15	22.62	372,301	-0.08(-0.34%)
Mar 16, 2018	22.55	22.94	22.39	22.70	1,047,707	+0.16(+0.69%)
Mar 15, 2018	22.51	22.66	22.27	22.55	254,173	+0.12(+0.52%)
Mar 14, 2018	22.86	22.98	22.39	22.43	318,705	-0.39(-1.71%)
Mar 13, 2018	22.94	23.01	22.66	22.82	361,313	-0.08(-0.34%)
Mar 12, 2018	22.86	23.17	22.66	22.90	388,960	+0.08(+0.34%)
Mar 09, 2018	22.35	22.86	22.15	22.82	331,765	+0.66(+3.00%)
Mar 08, 2018	22.51	22.62	22.00	22.15	262,047	-0.27(-1.22%)
Mar 07, 2018	21.96	22.47	21.96	22.43	1,065,863	+0.27(+1.23%)
Mar 06, 2018	22.08	22.19	21.71	22.15	334,999	+0.16(+0.71%)
Mar 05, 2018	21.61	22.19	21.41	22.00	267,037	+0.23(+1.08%)
Mar 02, 2018	21.18	21.88	21.06	21.76	338,263	+0.39(+1.83%)

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.