Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	22.60	22.98	22.20	22.40	12,922	-0.40(-1.75%)
May 30, 2018	22.80	23.20	22.80	22.80	9,400	-0.20(-0.87%)
May 29, 2018	22.40	23.00	22.40	23.00	11,322	+0.60(+2.68%)
May 25, 2018		22.40	22.40	22.40	0	-0.40(-1.76%)
May 24, 2018	22.80	23.00	22.60	22.80	4,368	+0.00(+0.01%)
May 23, 2018	23.20	23.20	22.60	22.80	8,513	+0.00(+0.00%)
May 22, 2018	22.60	23.00	22.40	22.80	11,575	+0.38(+1.69%)
May 21, 2018	22.80	23.00	22.40	22.42	12,111	-0.38(-1.67%)
May 18, 2018	22.80	23.20	22.20	22.80	14,747	+0.00(+0.00%)
May 17, 2018	23.40	23.40	22.60	22.80	16,103	-0.40(-1.72%)
May 16, 2018	23.60	24.00	23.20	23.20	19,789	-0.50(-2.11%)
May 15, 2018	22.60	23.80	22.60	23.70	21,011	+0.90(+3.95%)
May 14, 2018	22.20	23.60	22.20	22.80	31,554	+0.40(+1.79%)
May 11, 2018	22.40	22.60	22.00	22.40	8,414	+0.18(+0.81%)
May 10, 2018	22.20	22.40	22.00	22.22	10,307	+0.22(+1.00%)
May 09, 2018	22.20	22.60	22.00	22.00	13,795	-0.40(-1.79%)
May 08, 2018	22.80	23.00	22.30	22.40	16,932	-0.40(-1.75%)
May 07, 2018	22.80	22.81	22.60	22.80	9,542	+0.00(+0.00%)
May 04, 2018	22.60	22.80	22.40	22.80	9,936	+0.60(+2.70%)
May 03, 2018	22.60	22.80	22.00	22.20	20,620	-0.40(-1.77%)
May 02, 2018	22.60	23.00	22.20	22.60	28,073	+0.00(+0.00%)
May 01, 2018	22.20	22.60	21.80	22.60	8,097	+0.60(+2.73%)
Apr 30, 2018	22.40	23.00	21.82	22.00	23,277	-0.40(-1.79%)
Apr 27, 2018	22.00	22.80	21.80	22.40	13,065	+0.20(+0.90%)
Apr 26, 2018	22.00	22.60	21.50	22.20	33,041	+0.60(+2.78%)
Apr 25, 2018	21.80	21.80	21.20	21.60	19,847	-0.10(-0.46%)
Apr 24, 2018	22.00	22.00	21.60	21.70	9,363	-0.30(-1.36%)
Apr 23, 2018	22.40	22.40	21.60	22.00	11,417	+0.10(+0.46%)
Apr 20, 2018	21.80	22.18	21.60	21.90	15,330	+0.08(+0.37%)
Apr 19, 2018	22.00	22.25	21.80	21.82	7,472	-0.18(-0.82%)
Apr 18, 2018	22.00	22.30	21.80	22.00	11,787	+0.10(+0.46%)
Apr 17, 2018	21.80	22.20	21.60	21.90	12,539	+0.10(+0.46%)
Apr 16, 2018	22.20	22.20	21.60	21.80	10,981	-0.60(-2.68%)
Apr 13, 2018	22.00	22.60	21.20	22.40	50,528	-1.20(-5.08%)
Apr 12, 2018	23.60	24.80	23.00	23.60	45,787	-0.10(-0.42%)
Apr 11, 2018	23.60	24.80	23.40	23.70	42,641	+0.30(+1.28%)
Apr 10, 2018	23.20	23.80	22.80	23.40	23,280	+0.42(+1.83%)
Apr 09, 2018	22.40	23.00	22.00	22.98	29,627	+0.98(+4.45%)
Apr 06, 2018	22.20	22.80	21.80	22.00	33,901	+0.30(+1.38%)
Apr 05, 2018	21.40	21.80	21.40	21.70	10,829	+0.10(+0.46%)
Apr 04, 2018	21.80	21.87	21.20	21.60	15,091	-0.20(-0.92%)
Apr 03, 2018	21.80	22.20	21.80	21.80	5,950	+0.00(+0.00%)
Apr 02, 2018	21.60	22.00	21.42	21.80	11,369	+0.40(+1.87%)
Mar 29, 2018		21.40	21.40	21.40	0	-0.20(-0.93%)
Mar 28, 2018	21.40	21.80	21.20	21.60	16,500	+0.40(+1.89%)
Mar 27, 2018	21.60	21.60	21.20	21.20	20,525	-0.20(-0.93%)
Mar 26, 2018	22.40	22.40	21.20	21.40	39,448	-1.00(-4.46%)
Mar 23, 2018	22.60	22.62	22.20	22.40	22,812	+0.00(+0.00%)
Mar 22, 2018	22.80	23.40	22.40	22.40	39,766	-0.20(-0.88%)
Mar 21, 2018	22.80	22.80	22.40	22.60	19,883	-0.20(-0.88%)
Mar 20, 2018	23.20	24.30	22.40	22.80	79,327	-0.40(-1.72%)
Mar 19, 2018	27.00	30.40	23.20	23.20	384,628	-1.00(-4.13%)
Mar 16, 2018	24.00	24.27	23.00	24.20	45,747	+1.00(+4.31%)
Mar 15, 2018	23.80	23.80	22.80	23.20	30,124	+0.00(+0.00%)
Mar 14, 2018	23.60	24.38	22.80	23.20	47,446	-0.40(-1.69%)
Mar 13, 2018	23.20	23.60	23.20	23.60	11,776	+0.40(+1.72%)
Mar 12, 2018	23.80	24.00	23.00	23.20	21,854	-0.40(-1.69%)
Mar 09, 2018	22.80	23.80	22.60	23.60	37,030	+1.00(+4.42%)
Mar 08, 2018	22.60	23.00	22.20	22.60	19,597	+0.20(+0.89%)
Mar 07, 2018	22.80	23.00	22.00	22.40	30,690	+0.00(+0.00%)
Mar 06, 2018	23.60	24.00	22.40	22.40	32,318	-1.00(-4.27%)
Mar 05, 2018	23.20	24.00	22.60	23.40	36,054	+0.40(+1.74%)
Mar 02, 2018	22.40	23.38	22.00	23.00	26,037	+0.60(+2.68%)

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.