Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	26.04	26.21	25.46	25.55	5,604,702	-0.51(-1.96%)
May 30, 2018	25.97	26.17	25.72	26.07	3,523,904	+0.20(+0.75%)
May 29, 2018	25.76	26.14	25.69	25.87	4,359,445	-0.19(-0.71%)
May 25, 2018		26.06	26.06	26.06	0	+0.16(+0.61%)
May 24, 2018	25.95	26.21	25.81	25.90	4,100,673	-0.18(-0.68%)
May 23, 2018	25.73	26.08	25.22	26.08	4,682,333	+0.09(+0.36%)
May 22, 2018	26.36	26.45	25.96	25.98	4,877,405	-0.31(-1.17%)
May 21, 2018	26.33	26.64	25.95	26.29	5,846,380	+0.34(+1.33%)
May 18, 2018	26.04	26.25	25.79	25.95	3,506,777	-0.10(-0.39%)
May 17, 2018	25.79	26.11	25.60	26.05	5,470,525	+0.27(+1.05%)
May 16, 2018	25.65	25.89	25.37	25.78	6,399,668	+0.15(+0.58%)
May 15, 2018	25.28	25.73	25.10	25.63	5,643,341	+0.37(+1.47%)
May 14, 2018	24.85	25.46	24.84	25.26	3,551,290	+0.57(+2.30%)
May 11, 2018	24.63	24.85	24.53	24.69	3,497,704	+0.17(+0.68%)
May 10, 2018	24.10	24.67	23.92	24.52	4,152,112	+0.54(+2.25%)
May 09, 2018	24.24	24.46	23.71	23.98	6,806,218	-0.28(-1.15%)
May 08, 2018	25.10	25.42	24.06	24.26	11,152,327	-1.36(-5.30%)
May 07, 2018	25.49	25.94	25.33	25.62	4,610,046	+0.12(+0.47%)
May 04, 2018	24.95	25.70	24.92	25.50	3,131,329	+0.39(+1.55%)
May 03, 2018	25.11	25.29	24.76	25.11	5,393,408	-0.12(-0.48%)
May 02, 2018	25.03	25.61	25.03	25.23	4,624,142	+0.27(+1.08%)
May 01, 2018	24.88	25.06	24.55	24.96	4,633,599	-0.09(-0.37%)
Apr 30, 2018	25.24	25.49	24.98	25.05	6,194,846	-0.19(-0.74%)
Apr 27, 2018	25.21	25.37	24.96	25.24	3,485,829	-0.02(-0.07%)
Apr 26, 2018	25.20	25.55	25.00	25.26	5,817,002	+0.16(+0.63%)
Apr 25, 2018	24.13	25.24	23.96	25.10	5,813,552	+0.85(+3.49%)
Apr 24, 2018	24.23	24.73	23.96	24.25	5,360,814	+0.19(+0.77%)
Apr 23, 2018	23.83	24.20	23.64	24.07	4,524,492	+0.20(+0.82%)
Apr 20, 2018	23.99	24.22	23.68	23.87	3,534,173	-0.16(-0.66%)
Apr 19, 2018	24.19	24.30	23.68	24.03	3,359,759	-0.18(-0.73%)
Apr 18, 2018	24.01	24.46	23.90	24.21	4,390,424	+0.42(+1.76%)
Apr 17, 2018	23.65	23.92	23.32	23.79	5,026,041	+0.36(+1.55%)
Apr 16, 2018	23.27	23.48	23.06	23.43	3,357,085	+0.33(+1.45%)
Apr 13, 2018	23.26	23.30	22.79	23.09	2,137,402	+0.02(+0.08%)
Apr 12, 2018	22.78	23.30	22.68	23.07	3,541,343	+0.39(+1.72%)
Apr 11, 2018	22.91	23.22	22.52	22.68	5,063,572	-0.59(-2.52%)
Apr 10, 2018	23.24	23.58	23.04	23.27	3,401,397	+0.50(+2.21%)
Apr 09, 2018	22.67	23.04	22.37	22.77	4,295,042	+0.25(+1.11%)
Apr 06, 2018	23.05	23.12	22.30	22.51	4,273,006	-0.90(-3.85%)
Apr 05, 2018	22.62	23.51	22.53	23.42	5,638,447	+1.01(+4.52%)
Apr 04, 2018	21.52	22.43	21.29	22.40	5,197,519	+0.16(+0.71%)
Apr 03, 2018	22.12	22.32	21.77	22.25	3,713,590	+0.24(+1.10%)
Apr 02, 2018	22.54	22.70	21.79	22.00	3,231,657	-0.57(-2.51%)
Mar 29, 2018		22.57	22.57	22.57	0	+0.66(+3.01%)
Mar 28, 2018	22.51	22.60	21.78	21.91	5,009,392	-0.59(-2.60%)
Mar 27, 2018	23.04	23.33	22.34	22.50	5,441,580	-0.42(-1.83%)
Mar 26, 2018	22.93	22.95	22.41	22.91	4,155,221	+0.36(+1.61%)
Mar 23, 2018	22.94	23.27	22.52	22.55	3,523,666	-0.39(-1.70%)
Mar 22, 2018	23.14	23.70	22.92	22.94	4,951,449	-0.54(-2.30%)
Mar 21, 2018	23.30	23.90	23.19	23.48	3,543,608	+0.21(+0.92%)
Mar 20, 2018	23.88	23.96	23.24	23.27	2,973,685	-0.52(-2.19%)
Mar 19, 2018	24.04	24.09	23.43	23.79	5,267,265	-0.47(-1.95%)
Mar 16, 2018	24.46	24.57	24.20	24.26	6,549,339	-0.27(-1.10%)
Mar 15, 2018	25.21	25.34	24.50	24.53	4,325,798	-0.66(-2.62%)
Mar 14, 2018	25.75	25.88	25.15	25.19	4,303,883	-0.47(-1.85%)
Mar 13, 2018	25.70	26.30	25.58	25.67	4,471,953	-0.01(-0.04%)
Mar 12, 2018	26.15	26.27	25.52	25.68	5,078,997	-0.59(-2.23%)
Mar 09, 2018	25.56	27.13	25.19	26.26	8,164,432	+0.89(+3.52%)
Mar 08, 2018	25.42	25.42	24.72	25.37	4,755,339	+0.01(+0.04%)
Mar 07, 2018			25.09	25.36	4,114,379	-0.43(-1.66%)
Mar 06, 2018	26.17	26.46	25.52	25.79	5,632,462	-0.22(-0.86%)
Mar 05, 2018	25.29	26.29	25.22	26.01	9,281,565	+1.14(+4.60%)
Mar 02, 2018	24.41	24.92	23.90	24.87	3,772,602	+0.36(+1.48%)

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.