Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	25.14	25.33	24.72	24.79	229,530	-0.32(-1.27%)
May 30, 2018	24.90	25.21	24.72	25.11	253,457	+0.28(+1.13%)
May 29, 2018	24.56	24.89	24.40	24.83	263,083	+0.22(+0.89%)
May 25, 2018		24.61	24.61	24.61	0	+0.37(+1.53%)
May 24, 2018	24.58	24.60	23.96	24.24	216,398	-0.30(-1.22%)
May 23, 2018	24.16	24.56	24.10	24.54	179,725	+0.31(+1.28%)
May 22, 2018	24.90	24.91	24.16	24.23	210,210	-0.48(-1.94%)
May 21, 2018	24.43	24.86	24.42	24.71	310,487	+0.43(+1.77%)
May 18, 2018	24.14	24.49	23.86	24.28	463,004	+0.14(+0.58%)
May 17, 2018	24.08	24.42	23.95	24.14	186,537	-0.11(-0.45%)
May 16, 2018	24.10	24.42	23.89	24.25	195,471	+0.18(+0.75%)
May 15, 2018	24.00	24.26	23.81	24.07	236,195	-0.01(-0.04%)
May 14, 2018	24.01	24.44	23.97	24.08	185,013	+0.20(+0.84%)
May 11, 2018	23.97	24.15	23.63	23.88	185,606	-0.07(-0.29%)
May 10, 2018	23.96	24.06	23.13	23.95	307,751	+0.00(+0.00%)
May 09, 2018	23.32	24.43	23.19	23.95	615,997	+0.74(+3.19%)
May 08, 2018	22.57	23.47	22.57	23.21	391,096	+0.41(+1.80%)
May 07, 2018	23.75	24.07	22.48	22.80	708,395	-0.89(-3.76%)
May 04, 2018	22.89	24.50	22.35	23.69	1,332,701	+2.74(+13.08%)
May 03, 2018	21.08	21.08	20.51	20.95	492,503	-0.28(-1.32%)
May 02, 2018	21.23	21.52	21.09	21.23	239,306	+0.06(+0.28%)
May 01, 2018	20.78	21.21	20.67	21.17	218,829	+0.33(+1.58%)
Apr 30, 2018	21.26	21.50	20.77	20.84	225,332	-0.44(-2.07%)
Apr 27, 2018	21.46	21.51	21.08	21.28	202,503	-0.11(-0.51%)
Apr 26, 2018	21.15	21.58	21.11	21.39	219,005	+0.33(+1.57%)
Apr 25, 2018	21.37	21.73	20.82	21.06	196,668	-0.27(-1.27%)
Apr 24, 2018	21.45	21.63	21.02	21.33	323,516	-0.04(-0.19%)
Apr 23, 2018	21.61	21.63	21.18	21.37	197,151	-0.18(-0.84%)
Apr 20, 2018	21.61	21.81	21.37	21.55	178,423	-0.14(-0.65%)
Apr 19, 2018	21.73	21.85	21.59	21.69	219,435	-0.20(-0.91%)
Apr 18, 2018	21.85	22.05	21.52	21.89	302,322	+0.06(+0.27%)
Apr 17, 2018	21.85	21.98	21.63	21.83	265,240	+0.11(+0.51%)
Apr 16, 2018	21.51	21.86	21.17	21.72	385,840	+0.37(+1.73%)
Apr 13, 2018	22.05	22.45	21.22	21.35	311,767	-0.42(-1.93%)
Apr 12, 2018	21.88	22.34	21.57	21.77	392,139	+0.10(+0.46%)
Apr 11, 2018	21.75	22.03	21.57	21.67	194,739	-0.15(-0.69%)
Apr 10, 2018	21.62	21.93	21.35	21.82	275,900	+0.62(+2.92%)
Apr 09, 2018	20.92	21.59	20.88	21.20	303,219	+0.43(+2.07%)
Apr 06, 2018	20.92	21.32	20.55	20.77	308,264	-0.38(-1.80%)
Apr 05, 2018	21.51	21.75	20.86	21.15	396,573	-0.21(-0.98%)
Apr 04, 2018	20.77	21.47	20.63	21.36	361,814	+0.19(+0.90%)
Apr 03, 2018	21.03	21.42	20.88	21.17	277,107	+0.26(+1.24%)
Apr 02, 2018	21.36	21.64	20.60	20.91	336,617	-0.57(-2.65%)
Mar 29, 2018		21.48	21.48	21.48	0	+0.28(+1.32%)
Mar 28, 2018	22.16	22.33	21.19	21.20	578,629	-0.96(-4.33%)
Mar 27, 2018	23.04	23.18	22.05	22.16	348,592	-0.81(-3.53%)
Mar 26, 2018	22.60	23.02	22.16	22.97	349,650	+0.60(+2.68%)
Mar 23, 2018	23.49	23.69	22.28	22.37	435,368	-1.22(-5.17%)
Mar 22, 2018	24.35	24.60	23.56	23.59	359,352	-1.04(-4.22%)
Mar 21, 2018	24.61	25.00	24.36	24.63	156,590	-0.04(-0.16%)
Mar 20, 2018	24.78	25.08	24.35	24.67	228,001	-0.16(-0.64%)
Mar 19, 2018	24.81	24.88	24.11	24.83	363,593	+0.09(+0.36%)
Mar 16, 2018	24.92	25.05	24.57	24.74	465,116	-0.01(-0.04%)
Mar 15, 2018	24.71	24.77	24.40	24.75	395,996	+0.01(+0.04%)
Mar 14, 2018	25.23	25.42	24.61	24.74	369,802	-0.46(-1.83%)
Mar 13, 2018	25.48	25.74	25.14	25.20	402,391	-0.11(-0.43%)
Mar 12, 2018	25.53	25.91	25.15	25.31	281,216	-0.15(-0.59%)
Mar 09, 2018	25.26	25.69	24.99	25.46	410,883	+0.35(+1.39%)
Mar 08, 2018	25.00	25.22	24.66	25.11	594,362	+0.46(+1.87%)
Mar 07, 2018		24.71		24.65	251,404	+0.16(+0.65%)
Mar 06, 2018	23.62	24.60	23.62	24.49	399,542	+0.98(+4.17%)
Mar 05, 2018	24.08	24.24	23.43	23.51	539,550	-0.60(-2.49%)
Mar 02, 2018	23.21	24.18	22.89	24.11	578,946	+0.77(+3.30%)

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.