Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	24.18	24.19	23.93	23.93	586,465	-0.22(-0.91%)
May 30, 2018	24.20	24.29	24.08	24.15	165,319	-0.17(-0.70%)
May 29, 2018	24.22	24.33	24.03	24.32	261,779	+0.12(+0.50%)
May 28, 2018	24.30	24.30	24.04	24.20	107,053	-0.08(-0.33%)
May 25, 2018	24.45	24.47	24.19	24.28	483,084	-0.16(-0.65%)
May 24, 2018	24.23	24.48	24.22	24.44	386,878	+0.17(+0.70%)
May 23, 2018	24.14	24.37	24.10	24.27	262,542	+0.33(+1.38%)
May 22, 2018	23.79	24.11	23.79	23.94	420,215	+0.12(+0.50%)
May 18, 2018		23.82	23.82	23.82	0	+0.26(+1.10%)
May 17, 2018	23.66	23.78	23.49	23.56	405,601	-0.12(-0.51%)
May 16, 2018	24.24	24.24	23.63	23.68	561,096	-0.52(-2.15%)
May 15, 2018	24.27	24.32	24.01	24.20	351,272	-0.11(-0.45%)
May 14, 2018	24.30	24.40	23.92	24.31	452,079	+0.04(+0.16%)
May 11, 2018	24.59	24.59	24.19	24.27	570,432	-0.22(-0.90%)
May 10, 2018	24.18	24.53	23.82	24.49	584,497	+1.00(+4.26%)
May 09, 2018	23.40	23.60	23.13	23.49	266,845	+0.14(+0.60%)
May 08, 2018	23.58	23.58	23.29	23.35	334,458	-0.15(-0.64%)
May 07, 2018	23.67	23.74	23.50	23.50	507,480	-0.07(-0.30%)
May 04, 2018	23.63	23.74	23.55	23.57	469,815	-0.06(-0.25%)
May 03, 2018	23.36	23.66	23.30	23.63	760,204	+0.29(+1.24%)
May 02, 2018	23.24	23.43	23.10	23.34	853,577	+0.16(+0.69%)
May 01, 2018	23.10	23.23	23.00	23.18	245,487	+0.03(+0.13%)
Apr 30, 2018	23.50	23.52	23.09	23.15	153,234	-0.13(-0.56%)
Apr 27, 2018	23.03	23.37	22.95	23.28	556,089	+0.28(+1.22%)
Apr 26, 2018	22.77	23.17	22.76	23.00	212,823	+0.22(+0.97%)
Apr 25, 2018	23.07	23.18	22.64	22.78	240,867	-0.34(-1.47%)
Apr 24, 2018	23.09	23.16	23.00	23.12	209,633	+0.00(+0.00%)
Apr 23, 2018	22.94	23.23	22.92	23.12	267,872	+0.17(+0.74%)
Apr 20, 2018	22.95	22.97	22.84	22.95	114,935	-0.06(-0.26%)
Apr 19, 2018	23.00	23.11	22.91	23.01	107,234	-0.01(-0.04%)
Apr 18, 2018	22.90	23.11	22.89	23.02	238,962	+0.12(+0.52%)
Apr 17, 2018	22.92	23.03	22.88	22.90	146,454	-0.02(-0.09%)
Apr 16, 2018	22.78	23.00	22.78	22.92	142,763	+0.16(+0.70%)
Apr 13, 2018	22.90	22.90	22.69	22.76	84,307	-0.11(-0.48%)
Apr 12, 2018	22.95	22.95	22.76	22.87	197,831	-0.08(-0.35%)
Apr 11, 2018	22.83	22.95	22.65	22.95	177,548	+0.13(+0.57%)
Apr 10, 2018	22.92	22.92	22.72	22.82	116,939	-0.04(-0.17%)
Apr 09, 2018	22.91	22.95	22.76	22.86	135,814	-0.03(-0.13%)
Apr 06, 2018				22.89	108,641	-0.05(-0.22%)
Apr 05, 2018	23.05	23.06	22.90	22.94	254,459	-0.10(-0.43%)
Apr 04, 2018	22.78	23.05	22.65	23.04	137,835	+0.16(+0.70%)
Apr 03, 2018	22.88	22.90	22.72	22.88	161,884	+0.02(+0.09%)
Apr 02, 2018	23.05	23.06	22.78	22.86	207,126	-0.15(-0.65%)
Mar 29, 2018		23.01	23.01	23.01	0	+0.12(+0.52%)
Mar 28, 2018	22.79	22.96	22.76	22.89	525,796	-0.15(-0.65%)
Mar 27, 2018	22.75	23.18	22.75	23.04	514,895	+0.29(+1.27%)
Mar 26, 2018	22.89	22.89	22.53	22.75	409,214	+0.02(+0.09%)
Mar 23, 2018	22.71	22.96	22.69	22.73	348,523	+0.08(+0.35%)
Mar 22, 2018	22.85	22.90	22.60	22.65	211,109	-0.20(-0.88%)
Mar 21, 2018	22.85	22.94	22.74	22.85	267,618	+0.05(+0.22%)
Mar 20, 2018	22.55	22.85	22.55	22.80	340,842	+0.20(+0.88%)
Mar 19, 2018	22.59	22.64	22.40	22.60	304,471	-0.03(-0.13%)
Mar 16, 2018	22.42	22.81	22.25	22.63	1,138,742	+0.18(+0.80%)
Mar 15, 2018	22.27	22.52	22.25	22.45	220,348	+0.22(+0.99%)
Mar 14, 2018	22.27	22.36	22.13	22.23	306,667	-0.04(-0.18%)
Mar 13, 2018	22.45	22.54	22.21	22.27	269,199	-0.12(-0.54%)
Mar 12, 2018	22.31	22.53	22.23	22.39	217,644	+0.11(+0.49%)
Mar 09, 2018	22.21	22.45	22.11	22.28	308,491	+0.07(+0.32%)
Mar 08, 2018	21.87	22.23	21.76	22.21	196,139	+0.36(+1.65%)
Mar 07, 2018	21.72	21.89	21.63	21.85	272,396	+0.09(+0.41%)
Mar 06, 2018	21.76	21.80	21.58	21.76	216,424	+0.06(+0.28%)
Mar 05, 2018	21.85	21.93	21.54	21.70	276,078	-0.15(-0.69%)
Mar 02, 2018	21.79	22.04	21.66	21.85	231,030	-0.01(-0.05%)

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.