Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	24.01	24.18	23.87	23.97	2,203,404	-0.10(-0.43%)
May 30, 2018	23.92	24.15	23.85	24.07	1,537,200	+0.16(+0.66%)
May 29, 2018	23.82	24.04	23.77	23.92	1,501,636	+0.03(+0.11%)
May 25, 2018		23.89	23.89	23.89	0	+0.02(+0.09%)
May 24, 2018	23.86	24.02	23.81	23.87	1,100,989	+0.01(+0.03%)
May 23, 2018	23.60	23.87	23.60	23.86	1,259,799	+0.23(+0.98%)
May 22, 2018	23.67	23.74	23.57	23.63	1,793,848	-0.01(-0.03%)
May 21, 2018	23.74	23.83	23.59	23.64	2,726,926	+0.02(+0.09%)
May 18, 2018	23.85	23.90	23.57	23.62	1,729,823	-0.18(-0.75%)
May 17, 2018	23.88	23.95	23.75	23.79	965,436	-0.03(-0.14%)
May 16, 2018	23.62	23.88	23.61	23.83	1,281,152	+0.29(+1.22%)
May 15, 2018	23.73	23.80	23.50	23.54	1,409,690	-0.34(-1.43%)
May 14, 2018	23.82	24.06	23.77	23.88	1,164,275	+0.08(+0.32%)
May 11, 2018	23.98	24.00	23.70	23.81	1,363,614	-0.18(-0.74%)
May 10, 2018	23.55	24.02	23.55	23.98	1,435,841	+0.54(+2.30%)
May 09, 2018	23.40	23.55	23.23	23.45	1,847,688	+0.08(+0.35%)
May 08, 2018	23.66	23.73	23.35	23.36	2,987,327	-0.29(-1.24%)
May 07, 2018	23.46	23.67	23.46	23.66	1,660,704	+0.19(+0.82%)
May 04, 2018	23.46	23.68	23.36	23.47	1,281,527	+0.00(+0.00%)
May 03, 2018	23.57	23.57	23.37	23.47	756,673	-0.03(-0.15%)
May 02, 2018	23.36	23.52	23.28	23.50	1,419,365	+0.03(+0.15%)
May 01, 2018	23.41	23.73	23.41	23.47	1,390,668	+0.06(+0.26%)
Apr 30, 2018	23.51	23.77	23.33	23.40	1,628,839	-0.04(-0.17%)
Apr 27, 2018	23.32	23.70	23.26	23.45	1,480,333	+0.14(+0.59%)
Apr 26, 2018	23.22	23.48	23.01	23.31	1,912,503	+0.25(+1.10%)
Apr 25, 2018	22.81	23.41	22.80	23.06	1,982,010	-0.37(-1.57%)
Apr 24, 2018	23.57	23.59	23.35	23.42	1,614,767	-0.02(-0.09%)
Apr 23, 2018	23.51	23.51	23.29	23.45	1,448,564	+0.05(+0.23%)
Apr 20, 2018	23.64	23.74	23.35	23.39	798,396	-0.15(-0.64%)
Apr 19, 2018	23.67	23.67	23.38	23.54	932,476	-0.17(-0.72%)
Apr 18, 2018	23.76	23.90	23.48	23.71	1,186,031	+0.02(+0.09%)
Apr 17, 2018	23.81	23.85	23.61	23.69	1,765,281	+0.03(+0.14%)
Apr 16, 2018	23.01	23.80	23.01	23.66	2,841,815	+0.92(+4.06%)
Apr 13, 2018	22.80	22.85	22.68	22.73	1,307,436	-0.05(-0.21%)
Apr 12, 2018	23.12	23.16	22.74	22.78	1,267,946	-0.30(-1.30%)
Apr 11, 2018	23.02	23.21	23.02	23.08	1,168,931	+0.05(+0.21%)
Apr 10, 2018	22.97	23.13	22.94	23.04	1,355,230	+0.12(+0.54%)
Apr 09, 2018	23.04	23.21	22.91	22.91	1,380,860	-0.12(-0.50%)
Apr 06, 2018			22.93	23.03	1,463,663	+0.03(+0.12%)
Apr 05, 2018	22.84	23.10	22.76	23.00	1,971,199	+0.22(+0.96%)
Apr 04, 2018	22.56	22.82	22.53	22.78	2,046,050	+0.05(+0.21%)
Apr 03, 2018	22.47	22.83	22.43	22.73	1,337,509	+0.30(+1.34%)
Apr 02, 2018	22.86	22.89	22.28	22.43	1,497,120	-0.42(-1.85%)
Mar 29, 2018		22.86	22.86	22.86	0	-0.14(-0.59%)
Mar 28, 2018	22.58	23.21	22.58	22.99	2,452,910	+0.42(+1.85%)
Mar 27, 2018	22.69	22.84	22.37	22.58	2,038,907	-0.11(-0.48%)
Mar 26, 2018	22.62	22.87	22.55	22.69	2,170,378	+0.31(+1.40%)
Mar 23, 2018	22.63	22.85	22.29	22.37	1,632,529	-0.26(-1.15%)
Mar 22, 2018	22.73	23.01	22.63	22.63	1,962,786	-0.23(-1.02%)
Mar 21, 2018	23.21	23.22	22.75	22.86	1,870,197	-0.35(-1.50%)
Mar 20, 2018	23.17	23.31	23.10	23.21	2,220,386	+0.04(+0.18%)
Mar 19, 2018	23.22	23.27	23.06	23.17	1,490,281	-0.09(-0.38%)
Mar 16, 2018	23.17	23.34	23.11	23.26	2,625,272	+0.09(+0.38%)
Mar 15, 2018	23.16	23.23	23.06	23.17	2,313,282	+0.05(+0.24%)
Mar 14, 2018	23.07	23.32	22.96	23.12	3,070,749	+0.17(+0.74%)
Mar 13, 2018	22.90	23.01	22.77	22.95	2,266,192	+0.12(+0.54%)
Mar 12, 2018	22.56	22.95	22.51	22.82	1,809,720	+0.27(+1.21%)
Mar 09, 2018	22.54	22.59	22.30	22.55	1,577,179	+0.09(+0.40%)
Mar 08, 2018	22.28	22.50	22.20	22.46	3,203,469	+0.20(+0.89%)
Mar 07, 2018		22.33		22.26	2,199,057	+0.03(+0.15%)
Mar 06, 2018	22.40	22.40	22.15	22.23	2,338,903	-0.06(-0.27%)
Mar 05, 2018	21.91	22.37	21.89	22.29	2,475,110	+0.30(+1.37%)
Mar 02, 2018	22.02	22.08	21.83	21.99	2,010,889	-0.08(-0.36%)

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.