Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	25.27	25.31	24.57	24.62	243,031	-0.70(-2.75%)
May 30, 2018	24.99	25.41	24.85	25.31	245,223	+0.51(+2.06%)
May 29, 2018	24.52	24.85	24.20	24.80	186,044	+0.19(+0.75%)
May 25, 2018		24.62	24.62	24.62	0	-0.05(-0.19%)
May 24, 2018	24.52	24.71	24.27	24.66	213,653	+0.19(+0.76%)
May 23, 2018	24.34	24.52	24.15	24.48	349,462	+0.01(+0.04%)
May 22, 2018	24.75	24.75	23.87	24.47	183,987	-0.23(-0.93%)
May 21, 2018	24.56	24.79	24.52	24.70	186,908	+0.23(+0.94%)
May 18, 2018	25.35	25.35	24.42	24.47	788,768	-0.78(-3.11%)
May 17, 2018	25.67	25.81	25.07	25.25	286,056	-0.32(-1.26%)
May 16, 2018	25.44	25.67	25.35	25.58	329,207	+0.23(+0.91%)
May 15, 2018	24.98	25.44	24.98	25.35	204,035	+0.37(+1.48%)
May 14, 2018	25.53	25.53	24.88	24.98	399,943	-0.55(-2.17%)
May 11, 2018	25.35	25.62	25.25	25.53	213,557	+0.09(+0.36%)
May 10, 2018	25.85	25.99	25.44	25.44	161,159	-0.42(-1.61%)
May 09, 2018	25.99	26.13	25.55	25.85	343,373	-0.14(-0.53%)
May 08, 2018	25.81	26.09	25.76	25.99	256,460	+0.14(+0.54%)
May 07, 2018	26.55	26.55	25.62	25.85	458,756	-0.51(-1.93%)
May 04, 2018	24.38	26.41	24.38	26.36	726,952	+2.12(+8.76%)
May 03, 2018	24.88	24.88	24.15	24.24	473,949	-0.69(-2.78%)
May 02, 2018	24.88	25.07	24.65	24.93	227,070	+0.09(+0.37%)
May 01, 2018	24.79	24.98	24.52	24.84	240,722	+0.05(+0.19%)
Apr 30, 2018	24.75	24.88	24.56	24.79	218,786	+0.14(+0.56%)
Apr 27, 2018	24.88	25.02	24.61	24.65	172,245	-0.14(-0.56%)
Apr 26, 2018	24.42	24.98	24.42	24.79	188,137	+0.46(+1.90%)
Apr 25, 2018	24.38	24.52	24.15	24.33	134,781	-0.09(-0.38%)
Apr 24, 2018	24.42	24.56	23.87	24.42	206,001	+0.09(+0.38%)
Apr 23, 2018	24.47	24.84	24.24	24.33	186,087	+0.00(+0.00%)
Apr 20, 2018	24.15	24.38	24.15	24.33	178,283	+0.09(+0.38%)
Apr 19, 2018	23.92	24.33	23.87	24.24	186,465	+0.37(+1.55%)
Apr 18, 2018	23.87	23.96	23.73	23.87	234,477	+0.09(+0.39%)
Apr 17, 2018	24.01	24.26	23.68	23.78	198,183	-0.14(-0.58%)
Apr 16, 2018	23.68	24.47	23.68	23.92	575,657	+0.32(+1.37%)
Apr 13, 2018	23.59	23.68	23.45	23.59	137,059	+0.05(+0.20%)
Apr 12, 2018	23.50	23.68	23.41	23.55	126,951	+0.14(+0.59%)
Apr 11, 2018	23.36	23.55	23.27	23.41	159,261	-0.05(-0.20%)
Apr 10, 2018	23.36	23.78	23.31	23.45	261,215	+0.23(+0.99%)
Apr 09, 2018	23.41	23.73	23.18	23.22	374,276	-0.05(-0.20%)
Apr 06, 2018	23.59	23.78	23.13	23.27	248,057	-0.42(-1.75%)
Apr 05, 2018	23.68	23.82	23.50	23.68	250,490	+0.05(+0.20%)
Apr 04, 2018	22.85	23.68	22.85	23.64	335,757	+0.60(+2.61%)
Apr 03, 2018	22.53	23.08	22.39	23.04	353,951	+0.60(+2.67%)
Apr 02, 2018	22.58	22.78	22.25	22.44	294,518	-0.14(-0.61%)
Mar 29, 2018		22.58	22.58	22.58	0	+0.28(+1.24%)
Mar 28, 2018	22.25	22.53	22.11	22.30	322,520	+0.14(+0.62%)
Mar 27, 2018	22.16	22.44	22.07	22.16	309,821	-0.05(-0.21%)
Mar 26, 2018	22.35	22.48	22.08	22.21	342,362	+0.00(+0.00%)
Mar 23, 2018	22.35	22.81	22.16	22.21	336,737	-0.14(-0.62%)
Mar 22, 2018	22.62	22.90	22.35	22.35	376,511	-0.42(-1.83%)
Mar 21, 2018	22.58	23.13	22.48	22.76	702,470	+0.14(+0.61%)
Mar 20, 2018	22.39	22.76	22.39	22.62	208,530	+0.18(+0.82%)
Mar 19, 2018	22.39	22.58	22.11	22.44	318,652	-0.09(-0.41%)
Mar 16, 2018	22.21	22.76	22.21	22.53	475,145	+0.32(+1.46%)
Mar 15, 2018	22.39	22.62	22.16	22.21	304,139	-0.09(-0.41%)
Mar 14, 2018	22.85	22.90	22.30	22.30	275,950	-0.55(-2.42%)
Mar 13, 2018	23.04	23.25	22.81	22.85	102,008	-0.14(-0.60%)
Mar 12, 2018	22.99	23.36	22.95	22.99	204,680	+0.00(+0.00%)
Mar 09, 2018	22.67	22.99	22.30	22.99	521,415	+0.51(+2.26%)
Mar 08, 2018	22.99	23.41	22.48	22.48	304,045	-0.42(-1.81%)
Mar 07, 2018	22.62	22.95	22.62	22.90	201,637	+0.15(+0.65%)
Mar 06, 2018	22.84	22.84	22.48	22.75	279,446	-0.09(-0.40%)
Mar 05, 2018	23.03	23.10	22.75	22.84	326,593	-0.28(-1.19%)
Mar 02, 2018	21.97	23.21	21.97	23.12	499,861	+0.32(+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.