Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	23.86	24.00	23.60	23.73	769,574	-0.31(-1.27%)
May 30, 2018	23.81	24.29	23.73	24.04	392,144	+0.24(+1.01%)
May 29, 2018	23.67	23.97	23.57	23.80	332,484	+0.03(+0.14%)
May 25, 2018		23.76	23.76	23.76	0	+0.10(+0.42%)
May 24, 2018	23.76	23.86	23.50	23.66	258,842	-0.04(-0.17%)
May 23, 2018	23.43	23.93	23.43	23.71	297,941	+0.29(+1.24%)
May 22, 2018	23.42	23.60	23.35	23.42	398,460	-0.07(-0.32%)
May 21, 2018	23.27	23.50	22.98	23.49	236,275	+0.36(+1.57%)
May 18, 2018	22.98	23.18	22.83	23.13	384,573	+0.25(+1.08%)
May 17, 2018	23.13	23.25	22.86	22.88	348,213	-0.19(-0.82%)
May 16, 2018	23.33	23.42	23.06	23.07	458,903	-0.16(-0.68%)
May 15, 2018	23.51	23.66	23.18	23.23	452,917	-0.40(-1.68%)
May 14, 2018	23.86	24.01	23.50	23.62	501,628	-0.31(-1.28%)
May 11, 2018	24.09	24.23	23.89	23.93	607,401	-0.15(-0.62%)
May 10, 2018	24.37	24.39	24.05	24.08	487,133	-0.18(-0.75%)
May 09, 2018	24.16	24.31	24.02	24.26	239,997	+0.06(+0.24%)
May 08, 2018	24.24	24.30	24.02	24.20	358,922	-0.02(-0.07%)
May 07, 2018	24.11	24.30	24.05	24.22	469,669	+0.26(+1.11%)
May 04, 2018	23.81	24.02	23.81	23.95	293,706	+0.11(+0.45%)
May 03, 2018	23.80	23.95	23.71	23.85	210,821	+0.07(+0.31%)
May 02, 2018	23.86	23.91	23.50	23.77	605,252	-0.08(-0.35%)
May 01, 2018	23.74	23.97	23.60	23.86	697,195	+0.09(+0.38%)
Apr 30, 2018	23.99	24.07	23.76	23.76	416,088	-0.12(-0.49%)
Apr 27, 2018	23.52	24.00	23.52	23.88	464,378	+0.40(+1.69%)
Apr 26, 2018	23.02	23.81	22.98	23.48	521,221	+0.41(+1.79%)
Apr 25, 2018	23.02	23.18	22.85	23.07	478,295	-0.04(-0.18%)
Apr 24, 2018	22.76	23.15	22.76	23.11	542,955	+0.43(+1.90%)
Apr 23, 2018	22.80	22.94	22.60	22.68	624,749	-0.09(-0.40%)
Apr 20, 2018	22.91	22.99	22.70	22.77	286,786	-0.15(-0.65%)
Apr 19, 2018	23.28	23.28	22.72	22.92	370,787	-0.36(-1.53%)
Apr 18, 2018	23.33	23.42	23.22	23.28	321,013	-0.02(-0.11%)
Apr 17, 2018	23.00	23.38	22.94	23.30	474,522	+0.28(+1.22%)
Apr 16, 2018	22.91	23.13	22.75	23.02	591,649	+0.20(+0.87%)
Apr 13, 2018	22.64	22.84	22.53	22.82	260,749	+0.18(+0.80%)
Apr 12, 2018	22.99	22.99	22.57	22.64	729,129	-0.35(-1.51%)
Apr 11, 2018	22.69	23.19	22.69	22.99	750,866	+0.23(+1.02%)
Apr 10, 2018	22.73	22.81	22.56	22.75	744,660	+0.11(+0.47%)
Apr 09, 2018	22.82	22.86	22.63	22.65	449,776	-0.12(-0.51%)
Apr 06, 2018	22.80	23.00	22.65	22.76	473,076	-0.10(-0.43%)
Apr 05, 2018	22.95	22.95	22.61	22.86	497,477	-0.04(-0.18%)
Apr 04, 2018	22.30	22.92	22.27	22.90	576,329	+0.46(+2.03%)
Apr 03, 2018	22.32	22.59	22.13	22.45	607,528	+0.22(+1.01%)
Apr 02, 2018	22.62	22.80	22.04	22.23	1,059,474	-0.36(-1.61%)
Mar 29, 2018		22.59	22.59	22.59	0	-0.02(-0.07%)
Mar 28, 2018	22.08	22.64	22.08	22.61	812,880	+0.59(+2.67%)
Mar 27, 2018	22.01	22.32	21.73	22.02	661,488	-0.01(-0.04%)
Mar 26, 2018	21.78	22.03	21.51	22.03	1,153,903	+0.36(+1.64%)
Mar 23, 2018	22.10	22.18	21.57	21.67	1,300,618	-0.44(-1.98%)
Mar 22, 2018	22.09	22.55	22.04	22.11	831,803	-0.07(-0.30%)
Mar 21, 2018	22.02	22.23	21.87	22.18	1,457,895	+0.03(+0.15%)
Mar 20, 2018	22.05	22.20	21.94	22.14	1,031,972	+0.07(+0.34%)
Mar 19, 2018	22.07	22.16	21.85	22.07	538,905	+0.02(+0.08%)
Mar 16, 2018	22.02	22.12	21.84	22.05	636,542	+0.15(+0.68%)
Mar 15, 2018	21.90	22.06	21.77	21.90	354,282	-0.01(-0.04%)
Mar 14, 2018	21.84	22.05	21.79	21.91	588,932	+0.06(+0.27%)
Mar 13, 2018	21.93	22.07	21.75	21.85	617,694	-0.05(-0.22%)
Mar 12, 2018	21.83	21.93	21.64	21.90	784,435	+0.10(+0.45%)
Mar 09, 2018	21.41	21.89	21.21	21.80	997,066	+0.41(+1.91%)
Mar 08, 2018	21.35	21.43	21.25	21.39	408,353	+0.04(+0.19%)
Mar 07, 2018		21.39	20.99	21.35	289,539	+0.21(+1.01%)
Mar 06, 2018	20.95	21.20	20.71	21.14	495,108	+0.17(+0.82%)
Mar 05, 2018	20.70	21.09	20.70	20.97	434,423	+0.16(+0.75%)
Mar 02, 2018	20.72	20.83	20.39	20.81	394,891	+0.02(+0.08%)

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.