Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	25.40	25.40	24.85	24.90	225,415	-0.40(-1.58%)
May 30, 2018	25.60	25.80	25.10	25.30	396,251	-0.30(-1.17%)
May 29, 2018	25.50	25.75	25.15	25.60	240,395	-0.05(-0.19%)
May 25, 2018		25.65	25.65	25.65	0	+0.30(+1.18%)
May 24, 2018	25.90	26.10	24.95	25.35	398,657	-0.50(-1.93%)
May 23, 2018	26.00	26.00	25.60	25.85	211,369	-0.25(-0.96%)
May 22, 2018	26.10	26.50	26.05	26.10	195,931	+0.00(+0.00%)
May 21, 2018	26.60	26.80	26.00	26.10	243,025	-0.70(-2.61%)
May 18, 2018	27.00	27.15	26.65	26.80	362,531	+0.00(+0.00%)
May 17, 2018	27.05	27.10	26.70	26.80	317,123	-0.30(-1.11%)
May 16, 2018	26.80	27.20	26.65	27.10	355,490	+0.40(+1.50%)
May 15, 2018	26.55	26.75	26.25	26.70	324,094	+0.10(+0.38%)
May 14, 2018	27.05	27.20	26.55	26.60	205,562	-0.35(-1.30%)
May 11, 2018	27.75	27.75	26.65	26.95	327,706	-0.70(-2.53%)
May 10, 2018	28.00	28.20	27.55	27.65	296,686	-0.35(-1.25%)
May 09, 2018	28.00	28.05	27.65	28.00	355,810	+0.10(+0.36%)
May 08, 2018	27.80	28.00	27.65	27.90	365,141	+0.00(+0.00%)
May 07, 2018	27.25	28.25	27.25	27.90	472,240	+0.70(+2.57%)
May 04, 2018	27.45	27.75	27.05	27.20	497,915	-0.30(-1.09%)
May 03, 2018	27.65	28.10	27.00	27.50	638,598	-0.30(-1.08%)
May 02, 2018	27.70	28.60	26.05	27.80	2,246,195	+3.45(+14.17%)
May 01, 2018	23.90	24.90	23.75	24.35	583,031	+0.50(+2.10%)
Apr 30, 2018	24.05	24.55	23.75	23.85	593,706	-0.25(-1.04%)
Apr 27, 2018	24.10	24.60	23.95	24.10	178,792	-0.35(-1.43%)
Apr 26, 2018	24.30	24.65	24.04	24.45	369,169	+0.15(+0.62%)
Apr 25, 2018	23.00	24.55	23.00	24.30	588,365	+1.75(+7.76%)
Apr 24, 2018	22.25	22.65	22.25	22.55	285,167	+0.45(+2.04%)
Apr 23, 2018	22.45	22.70	21.95	22.10	223,134	-0.30(-1.34%)
Apr 20, 2018	22.50	22.75	20.56	22.40	174,066	-0.25(-1.10%)
Apr 19, 2018	22.95	23.00	22.55	22.65	151,383	-0.40(-1.74%)
Apr 18, 2018	23.15	23.36	22.95	23.05	268,399	+0.05(+0.22%)
Apr 17, 2018	22.60	23.05	22.43	23.00	288,293	+0.65(+2.91%)
Apr 16, 2018	22.15	22.75	22.10	22.35	231,776	+0.25(+1.13%)
Apr 13, 2018	22.35	22.40	21.90	22.10	125,477	-0.25(-1.12%)
Apr 12, 2018	22.00	22.45	21.90	22.35	228,428	+0.55(+2.52%)
Apr 11, 2018	21.50	22.30	21.50	21.80	246,176	+0.05(+0.23%)
Apr 10, 2018	20.35	21.85	20.35	21.75	306,927	+1.65(+8.21%)
Apr 09, 2018	20.10	20.40	20.05	20.10	187,548	+0.15(+0.75%)
Apr 06, 2018	20.30	20.60	19.70	19.95	219,910	-0.50(-2.44%)
Apr 05, 2018	20.60	20.80	20.20	20.45	141,508	+0.05(+0.25%)
Apr 04, 2018	20.05	20.50	19.90	20.40	216,102	+0.00(+0.00%)
Apr 03, 2018	20.60	20.90	20.07	20.40	200,546	-0.10(-0.49%)
Apr 02, 2018	20.45	20.75	20.10	20.50	367,931	-0.20(-0.97%)
Mar 29, 2018		20.70	20.70	20.70	0	+0.65(+3.24%)
Mar 28, 2018	20.40	20.40	19.75	20.05	268,454	-0.25(-1.23%)
Mar 27, 2018	20.80	21.05	20.25	20.30	269,201	-0.40(-1.93%)
Mar 26, 2018	21.00	21.34	20.20	20.70	252,534	-0.20(-0.96%)
Mar 23, 2018	21.20	21.40	20.70	20.90	386,741	-0.30(-1.42%)
Mar 22, 2018	21.00	21.45	20.95	21.20	333,566	-0.05(-0.24%)
Mar 21, 2018	21.20	21.52	21.10	21.25	222,930	+0.00(+0.00%)
Mar 20, 2018	21.50	21.73	21.10	21.25	205,388	-0.25(-1.16%)
Mar 19, 2018	22.30	22.30	21.44	21.50	299,411	-0.95(-4.23%)
Mar 16, 2018	22.20	22.85	22.20	22.45	541,629	+0.40(+1.81%)
Mar 15, 2018	22.30	22.30	21.95	22.05	171,191	-0.15(-0.68%)
Mar 14, 2018	22.65	22.70	22.10	22.20	231,999	-0.25(-1.11%)
Mar 13, 2018	22.70	22.90	22.45	22.45	229,842	-0.05(-0.22%)
Mar 12, 2018	22.50	22.85	22.35	22.50	242,400	+0.05(+0.22%)
Mar 09, 2018	21.95	22.65	21.80	22.45	370,403	+0.80(+3.70%)
Mar 08, 2018	22.40	22.55	21.55	21.65	350,829	-0.80(-3.56%)
Mar 07, 2018	22.00	22.60	22.00	22.45	424,613	+0.20(+0.90%)
Mar 06, 2018	22.40	22.70	22.10	22.25	381,068	+0.15(+0.68%)
Mar 05, 2018	21.50	22.20	21.40	22.10	360,595	+0.60(+2.79%)
Mar 02, 2018	21.25	21.70	20.95	21.50	294,252	+0.05(+0.23%)

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.