Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	25.20	25.29	24.80	24.96	580,077	-0.24(-0.95%)
May 30, 2018	25.00	25.31	24.72	25.20	1,218,626	+0.23(+0.92%)
May 29, 2018	24.73	24.99	24.46	24.97	840,334	+0.15(+0.60%)
May 25, 2018		24.82	24.82	24.82	0	-0.01(-0.04%)
May 24, 2018	24.67	25.03	24.55	24.83	1,521,208	+0.09(+0.36%)
May 23, 2018	24.49	24.76	23.02	24.74	529,802	+0.21(+0.86%)
May 22, 2018	24.85	24.96	24.42	24.53	544,145	-0.37(-1.49%)
May 21, 2018	24.91	24.99	22.55	24.90	1,007,507	+0.10(+0.40%)
May 18, 2018	24.48	24.89	24.19	24.80	860,055	+0.42(+1.72%)
May 17, 2018	24.18	24.45	23.90	24.38	707,787	+0.19(+0.79%)
May 16, 2018	23.89	24.32	23.76	24.19	974,861	+0.34(+1.43%)
May 15, 2018	23.64	24.18	23.45	23.85	775,919	+0.18(+0.76%)
May 14, 2018	23.84	24.10	23.63	23.67	919,185	-0.14(-0.59%)
May 11, 2018	23.65	23.90	23.21	23.81	1,407,019	+0.24(+1.02%)
May 10, 2018	23.49	24.60	23.08	23.57	4,036,283	+2.59(+12.35%)
May 09, 2018	20.74	21.04	20.20	20.98	1,136,353	+0.22(+1.06%)
May 08, 2018	20.50	20.78	20.26	20.76	998,146	+0.16(+0.78%)
May 07, 2018	19.77	20.63	19.44	20.60	864,118	+0.84(+4.25%)
May 04, 2018	19.36	20.14	19.22	19.76	755,875	+0.40(+2.04%)
May 03, 2018	19.43	19.50	19.01	19.36	1,075,869	-0.15(-0.74%)
May 02, 2018	19.76	20.00	19.43	19.51	669,315	-0.32(-1.61%)
May 01, 2018	19.61	19.87	19.54	19.83	647,629	+0.22(+1.12%)
Apr 30, 2018	19.93	20.00	19.60	19.61	554,076	-0.39(-1.95%)
Apr 27, 2018	20.12	20.12	19.81	20.00	430,675	-0.09(-0.45%)
Apr 26, 2018	19.75	20.13	19.59	20.09	453,151	+0.42(+2.14%)
Apr 25, 2018	19.15	19.72	19.11	19.67	740,846	+0.44(+2.29%)
Apr 24, 2018	19.45	19.62	19.13	19.23	405,329	-0.17(-0.88%)
Apr 23, 2018	19.31	19.53	19.20	19.40	473,618	+0.11(+0.57%)
Apr 20, 2018	19.51	19.60	19.24	19.29	515,864	-0.32(-1.63%)
Apr 19, 2018	19.91	20.10	19.49	19.61	1,072,090	-0.43(-2.15%)
Apr 18, 2018	20.25	20.34	20.00	20.04	728,216	-0.22(-1.09%)
Apr 17, 2018	20.65	20.65	20.19	20.26	679,523	-0.34(-1.65%)
Apr 16, 2018	20.10	20.76	19.96	20.60	639,811	+0.58(+2.90%)
Apr 13, 2018	19.85	20.11	19.65	20.02	495,885	+0.22(+1.11%)
Apr 12, 2018	20.24	20.24	19.72	19.80	797,792	-0.39(-1.93%)
Apr 11, 2018	19.27	20.26	19.27	20.19	907,957	+0.84(+4.34%)
Apr 10, 2018	19.55	19.64	19.28	19.35	2,748,310	+0.04(+0.21%)
Apr 09, 2018	19.69	19.74	19.31	19.31	650,134	-0.32(-1.63%)
Apr 06, 2018	20.14	20.34	19.52	19.63	535,542	-0.61(-3.01%)
Apr 05, 2018	20.32	20.32	19.93	20.24	701,836	+0.07(+0.35%)
Apr 04, 2018	19.89	20.29	19.80	20.17	989,443	+0.03(+0.15%)
Apr 03, 2018	19.84	20.31	19.74	20.14	933,505	+0.42(+2.13%)
Apr 02, 2018	19.78	20.15	19.63	19.72	884,633	-0.12(-0.60%)
Mar 29, 2018		19.84	19.84	19.84	0	+0.26(+1.33%)
Mar 28, 2018	19.46	19.74	19.42	19.58	590,281	+0.10(+0.51%)
Mar 27, 2018	19.69	19.69	19.26	19.48	1,895,016	-0.16(-0.81%)
Mar 26, 2018	19.53	19.73	19.08	19.64	827,823	+0.37(+1.92%)
Mar 23, 2018	19.49	19.90	19.25	19.27	1,215,861	-0.19(-0.98%)
Mar 22, 2018	19.55	19.79	19.35	19.46	926,961	-0.30(-1.52%)
Mar 21, 2018	20.60	20.60	19.67	19.76	1,366,429	-0.82(-3.98%)
Mar 20, 2018	20.98	21.13	20.50	20.58	673,846	-0.42(-2.00%)
Mar 19, 2018	20.90	21.05	20.40	21.00	1,263,534	-0.02(-0.10%)
Mar 16, 2018	20.87	21.17	20.75	21.02	975,956	+0.19(+0.91%)
Mar 15, 2018	20.88	21.09	20.50	20.83	1,209,521	-0.07(-0.33%)
Mar 14, 2018		21.15	20.77	20.90	1,208,519	-0.15(-0.71%)
Mar 13, 2018	21.00	21.14	20.87	21.05	1,013,982	+0.09(+0.43%)
Mar 12, 2018	20.68	21.00	20.38	20.96	762,748	+0.29(+1.40%)
Mar 09, 2018	20.72	20.82	20.40	20.67	819,942	+0.13(+0.63%)
Mar 08, 2018	20.42	20.70	20.29	20.54	448,423	+0.24(+1.18%)
Mar 07, 2018	20.17	20.52	20.14	20.30	1,002,645	-0.05(-0.25%)
Mar 06, 2018	21.02	21.04	20.18	20.35	1,831,267	-0.66(-3.14%)
Mar 05, 2018	20.33	21.09	20.05	21.01	1,359,691	+0.52(+2.54%)
Mar 02, 2018	19.41	20.55	19.25	20.49	1,496,202	+0.90(+4.59%)

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.