Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	26.68	27.25	26.63	27.22	294,409	+0.26(+0.96%)
May 30, 2018	26.68	27.09	26.68	26.96	412,648	+0.25(+0.94%)
May 29, 2018	26.20	26.73	26.00	26.71	309,713	+0.46(+1.76%)
May 25, 2018		26.25	26.25	26.25	0	-0.25(-0.94%)
May 24, 2018	26.47	26.70	26.37	26.50	641,000	-0.08(-0.29%)
May 23, 2018	26.44	26.80	26.38	26.58	828,587	+0.06(+0.22%)
May 22, 2018	26.65	26.82	26.41	26.52	1,208,908	-0.06(-0.22%)
May 21, 2018	26.27	26.81	26.06	26.58	465,676	+0.43(+1.65%)
May 18, 2018	25.44	26.19	25.34	26.15	705,753	+0.78(+3.07%)
May 17, 2018	25.19	25.45	25.13	25.37	291,973	+0.12(+0.50%)
May 16, 2018	24.59	25.26	24.57	25.24	381,986	+0.66(+2.70%)
May 15, 2018	24.67	24.69	23.89	24.58	207,532	-0.14(-0.58%)
May 14, 2018	25.20	25.23	24.64	24.72	301,700	-0.38(-1.53%)
May 11, 2018	24.38	25.13	24.19	25.11	295,964	+0.58(+2.35%)
May 10, 2018	24.51	24.68	24.18	24.53	560,087	-0.24(-0.97%)
May 09, 2018	23.64	24.80	23.64	24.77	576,281	+1.43(+6.14%)
May 08, 2018	21.88	23.77	21.19	23.34	832,341	+1.98(+9.27%)
May 07, 2018	21.22	21.63	20.86	21.36	452,776	+0.79(+3.83%)
May 04, 2018	20.43	20.81	18.46	20.57	401,363	+0.10(+0.47%)
May 03, 2018	20.33	20.54	19.94	20.48	274,069	+0.05(+0.24%)
May 02, 2018	20.37	20.59	20.28	20.43	335,521	-0.01(-0.05%)
May 01, 2018	20.48	20.49	20.24	20.44	177,551	-0.09(-0.42%)
Apr 30, 2018	20.91	21.06	20.52	20.52	198,569	-0.33(-1.57%)
Apr 27, 2018	20.81	20.86	20.61	20.85	91,871	+0.10(+0.46%)
Apr 26, 2018	20.91	21.01	20.69	20.75	75,331	-0.10(-0.46%)
Apr 25, 2018	21.01	21.14	20.74	20.85	101,714	-0.15(-0.73%)
Apr 24, 2018	21.38	21.38	20.84	21.00	208,774	-0.31(-1.44%)
Apr 23, 2018	21.39	21.54	21.29	21.31	82,762	-0.03(-0.13%)
Apr 20, 2018	21.27	21.40	21.16	21.34	93,154	-0.02(-0.09%)
Apr 19, 2018	21.52	21.67	21.21	21.36	122,404	-0.19(-0.89%)
Apr 18, 2018	21.65	21.72	21.19	21.55	196,188	-0.02(-0.09%)
Apr 17, 2018	21.44	21.69	21.39	21.57	188,314	+0.25(+1.17%)
Apr 16, 2018	21.01	21.36	20.85	21.32	566,429	+0.43(+2.07%)
Apr 13, 2018	20.94	20.97	20.74	20.89	101,570	+0.05(+0.23%)
Apr 12, 2018	20.95	21.02	20.73	20.84	104,595	-0.05(-0.23%)
Apr 11, 2018	20.87	20.99	20.71	20.89	185,215	-0.04(-0.18%)
Apr 10, 2018	20.48	21.03	20.42	20.93	216,449	+0.61(+2.98%)
Apr 09, 2018	20.32	20.52	20.20	20.32	234,441	+0.07(+0.33%)
Apr 06, 2018	20.36	20.47	19.99	20.25	273,344	-0.17(-0.85%)
Apr 05, 2018	20.27	20.59	20.11	20.43	174,898	+0.26(+1.29%)
Apr 04, 2018	19.90	20.26	19.81	20.17	159,494	+0.05(+0.24%)
Apr 03, 2018	20.02	20.24	19.73	20.12	166,310	+0.20(+1.01%)
Apr 02, 2018	20.17	20.28	19.77	19.92	221,655	-0.34(-1.66%)
Mar 29, 2018		20.25	20.25	20.25	0	-0.03(-0.14%)
Mar 28, 2018	20.15	20.42	19.93	20.28	206,667	+0.18(+0.91%)
Mar 27, 2018	20.39	20.67	20.02	20.10	174,848	-0.25(-1.23%)
Mar 26, 2018	20.35	20.43	20.03	20.35	172,227	+0.20(+1.00%)
Mar 23, 2018	20.48	20.63	20.15	20.15	194,456	-0.33(-1.60%)
Mar 22, 2018	20.55	20.88	20.45	20.48	241,646	-0.20(-0.98%)
Mar 21, 2018	20.72	20.97	20.51	20.68	101,305	-0.04(-0.19%)
Mar 20, 2018	20.76	21.02	20.58	20.72	185,595	-0.05(-0.23%)
Mar 19, 2018	20.50	20.86	20.15	20.76	233,943	+0.17(+0.84%)
Mar 16, 2018	20.51	20.72	20.34	20.59	523,973	+0.09(+0.42%)
Mar 15, 2018	20.50	20.69	20.42	20.50	451,984	+0.03(+0.14%)
Mar 14, 2018	20.67	20.80	20.43	20.48	237,995	-0.18(-0.88%)
Mar 13, 2018	21.08	21.16	20.64	20.66	192,392	-0.41(-1.96%)
Mar 12, 2018	20.81	21.23	20.63	21.07	359,303	+0.24(+1.15%)
Mar 09, 2018	20.25	20.95	20.07	20.83	328,992	+0.64(+3.18%)
Mar 08, 2018	19.93	20.39	19.82	20.19	424,131	+0.35(+1.79%)
Mar 07, 2018	19.24	19.85	19.24	19.83	260,464	+0.47(+2.43%)
Mar 06, 2018	18.92	19.38	18.85	19.36	215,862	+0.49(+2.59%)
Mar 05, 2018	18.56	19.00	18.53	18.88	156,123	+0.26(+1.39%)
Mar 02, 2018	18.41	18.71	18.41	18.62	164,355	+0.04(+0.21%)

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.