Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	26.92	28.73	26.64	26.87	661,286	-0.93(-3.33%)
May 30, 2018	26.83	27.94	26.60	27.80	1,206,085	+1.34(+5.08%)
May 29, 2018	22.80	26.87	22.25	26.46	1,456,106	+2.92(+12.40%)
May 25, 2018		23.54	23.54	23.54	0	-0.32(-1.36%)
May 24, 2018	23.96	24.05	23.72	23.86	156,342	-0.05(-0.19%)
May 23, 2018	23.82	24.05	23.63	23.91	115,892	+0.00(+0.00%)
May 22, 2018	24.42	24.51	23.86	23.91	104,309	-0.56(-2.27%)
May 21, 2018	24.28	24.56	24.23	24.46	127,911	+0.37(+1.54%)
May 18, 2018	24.00	24.26	23.91	24.09	238,447	+0.09(+0.39%)
May 17, 2018	23.91	24.19	23.86	24.00	152,882	+0.05(+0.19%)
May 16, 2018	23.86	24.19	23.45	23.96	136,433	+0.14(+0.58%)
May 15, 2018	23.72	24.05	23.63	23.82	110,252	+0.00(+0.00%)
May 14, 2018	24.09	24.21	23.77	23.82	102,694	-0.28(-1.15%)
May 11, 2018	24.23	24.46	23.91	24.09	112,564	-0.23(-0.95%)
May 10, 2018	24.23	24.60	24.19	24.33	130,720	+0.14(+0.57%)
May 09, 2018	23.77	24.28	23.63	24.19	186,906	+0.51(+2.15%)
May 08, 2018	23.35	23.77	23.35	23.68	103,875	+0.37(+1.59%)
May 07, 2018	23.07	23.45	22.94	23.31	111,985	+0.28(+1.21%)
May 04, 2018	22.80	23.21	22.47	23.03	106,915	+0.19(+0.81%)
May 03, 2018	23.03	23.07	22.70	22.84	153,192	-0.19(-0.80%)
May 02, 2018	23.21	23.54	22.98	23.03	174,720	-0.14(-0.60%)
May 01, 2018	23.31	23.45	23.03	23.17	255,268	-0.19(-0.79%)
Apr 30, 2018	23.91	24.00	23.35	23.35	161,430	-0.56(-2.33%)
Apr 27, 2018	23.96	24.05	23.72	23.91	75,361	-0.05(-0.19%)
Apr 26, 2018	24.09	24.23	23.72	23.96	131,560	-0.14(-0.58%)
Apr 25, 2018	23.82	24.19	23.68	24.09	151,981	+0.23(+0.97%)
Apr 24, 2018	24.05	24.23	23.68	23.86	369,710	+0.00(+0.00%)
Apr 23, 2018	23.77	24.00	23.63	23.86	137,322	+0.09(+0.39%)
Apr 20, 2018	23.68	24.00	23.63	23.77	189,712	+0.05(+0.20%)
Apr 19, 2018	23.68	23.82	23.45	23.72	191,253	+0.00(+0.00%)
Apr 18, 2018	23.40	23.82	23.40	23.72	176,923	+0.37(+1.59%)
Apr 17, 2018	23.31	23.54	23.17	23.35	114,336	+0.19(+0.80%)
Apr 16, 2018	22.75	23.21	22.68	23.17	321,114	+0.70(+3.09%)
Apr 13, 2018	22.84	22.87	22.43	22.47	178,768	-0.32(-1.42%)
Apr 12, 2018	22.98	22.98	22.70	22.80	216,988	+0.05(+0.20%)
Apr 11, 2018	22.70	23.07	22.66	22.75	226,819	-0.14(-0.61%)
Apr 10, 2018	23.21	23.26	22.84	22.89	258,526	-0.09(-0.40%)
Apr 09, 2018	23.40	23.68	22.94	22.98	143,736	-0.32(-1.39%)
Apr 06, 2018	23.82	24.05	23.07	23.31	311,585	-0.79(-3.27%)
Apr 05, 2018	23.63	24.21	23.58	24.09	204,303	+0.60(+2.56%)
Apr 04, 2018	23.07	23.63	23.03	23.49	175,371	+0.00(+0.00%)
Apr 03, 2018	23.07	23.63	22.89	23.49	185,487	+0.56(+2.42%)
Apr 02, 2018	23.96	24.00	22.61	22.94	328,036	-1.07(-4.44%)
Mar 29, 2018		24.00	24.00	24.00	0	+0.56(+2.37%)
Mar 28, 2018	23.54	23.91	23.31	23.45	315,484	+0.05(+0.20%)
Mar 27, 2018	24.09	24.09	23.26	23.40	259,906	-0.83(-3.44%)
Mar 26, 2018	23.77	24.23	23.77	24.23	242,599	+0.93(+3.98%)
Mar 23, 2018	24.00	24.23	23.31	23.31	340,963	-0.70(-2.90%)
Mar 22, 2018	24.65	24.88	23.91	24.00	447,492	-0.83(-3.36%)
Mar 21, 2018	24.74	25.02	24.23	24.84	140,140	+0.19(+0.75%)
Mar 20, 2018	24.79	24.97	24.51	24.65	236,787	-0.19(-0.75%)
Mar 19, 2018	24.56	24.88	24.28	24.84	256,185	+0.28(+1.13%)
Mar 16, 2018	24.00	24.88	23.91	24.56	537,881	+0.51(+2.12%)
Mar 15, 2018	24.74	24.74	23.96	24.05	203,025	-0.70(-2.81%)
Mar 14, 2018	24.60	24.60	24.28	24.74	201,670	+0.19(+0.75%)
Mar 13, 2018	25.07	25.11	24.46	24.56	268,991	-0.37(-1.49%)
Mar 12, 2018	25.11	25.11	24.60	24.93	260,621	-0.23(-0.92%)
Mar 09, 2018	24.65	25.30	24.56	25.16	345,627	+0.74(+3.04%)
Mar 08, 2018	24.65	24.79	24.14	24.42	177,035	-0.14(-0.57%)
Mar 07, 2018		24.70	24.16	24.56	217,668	+0.05(+0.19%)
Mar 06, 2018	24.37	24.56	24.09	24.51	171,821	+0.32(+1.34%)
Mar 05, 2018	23.96	24.37	23.77	24.19	188,524	+0.14(+0.58%)
Mar 02, 2018	23.54	24.19	23.40	24.05	273,364	+0.19(+0.78%)

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.