Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	22.01	22.26	21.68	21.75	6,624,183	-0.54(-2.41%)
May 30, 2018	21.89	22.38	21.80	22.29	4,480,499	+0.84(+3.94%)
May 29, 2018	21.63	21.78	21.31	21.45	5,267,498	-0.36(-1.66%)
May 25, 2018		21.81	21.81	21.81	0	-0.44(-1.98%)
May 24, 2018	22.38	22.53	22.19	22.25	3,598,143	-0.50(-2.18%)
May 23, 2018	22.59	22.81	22.47	22.75	4,307,250	-0.43(-1.87%)
May 22, 2018	23.63	23.86	23.08	23.18	4,697,496	-0.57(-2.41%)
May 21, 2018	23.76	23.81	23.46	23.75	5,159,514	-0.03(-0.15%)
May 18, 2018	23.72	23.93	23.61	23.79	4,824,741	+0.17(+0.71%)
May 17, 2018	23.59	23.88	23.41	23.62	5,524,504	+0.54(+2.32%)
May 16, 2018	22.97	23.25	22.82	23.08	5,918,436	+0.84(+3.78%)
May 15, 2018	22.14	22.40	21.91	22.24	4,044,493	+0.16(+0.72%)
May 14, 2018	22.37	22.55	21.96	22.08	4,477,151	-0.19(-0.84%)
May 11, 2018	22.30	22.51	22.17	22.27	5,069,039	+0.25(+1.14%)
May 10, 2018	22.76	22.82	21.81	22.02	9,274,845	-1.29(-5.55%)
May 09, 2018	22.80	23.46	22.77	23.31	4,802,657	+0.56(+2.48%)
May 08, 2018	22.82	22.87	22.23	22.75	5,069,085	-0.07(-0.31%)
May 07, 2018	23.02	23.48	22.78	22.82	4,689,647	-0.31(-1.32%)
May 04, 2018	22.55	23.25	22.53	23.13	3,815,614	+0.33(+1.47%)
May 03, 2018	22.91	22.98	22.46	22.79	3,421,219	-0.25(-1.09%)
May 02, 2018	23.29	23.34	22.99	23.04	5,175,474	+0.24(+1.07%)
May 01, 2018	22.85	22.96	22.49	22.80	3,679,783	-0.13(-0.58%)
Apr 30, 2018	22.76	23.22	22.76	22.93	4,273,298	-0.26(-1.11%)
Apr 27, 2018	23.27	23.38	23.04	23.19	3,858,908	-0.17(-0.71%)
Apr 26, 2018	23.48	23.56	23.20	23.35	3,719,313	+0.01(+0.03%)
Apr 25, 2018	23.27	23.52	23.01	23.35	3,398,422	+0.12(+0.51%)
Apr 24, 2018	23.48	23.73	23.01	23.23	4,517,778	-0.08(-0.33%)
Apr 23, 2018	23.06	23.33	22.84	23.31	3,350,055	+0.43(+1.89%)
Apr 20, 2018	22.84	23.19	22.64	22.87	3,494,749	-0.31(-1.35%)
Apr 19, 2018	23.47	23.63	22.97	23.19	4,945,408	+0.07(+0.30%)
Apr 18, 2018	23.13	23.42	22.94	23.12	4,876,292	+0.51(+2.25%)
Apr 17, 2018	22.64	22.83	22.51	22.61	3,118,827	+0.10(+0.43%)
Apr 16, 2018	22.51	22.73	22.28	22.51	3,673,701	-0.01(-0.06%)
Apr 13, 2018	22.35	22.71	22.35	22.53	4,170,706	+0.03(+0.12%)
Apr 12, 2018	22.73	22.73	22.32	22.50	6,543,163	+0.68(+3.12%)
Apr 11, 2018	21.50	22.17	21.43	21.82	7,468,473	+0.65(+3.06%)
Apr 10, 2018	20.27	21.28	20.24	21.17	6,901,252	+1.39(+7.03%)
Apr 09, 2018	20.04	20.11	19.76	19.78	3,491,751	-0.29(-1.46%)
Apr 06, 2018	20.34	20.51	19.79	20.07	5,018,810	-0.69(-3.32%)
Apr 05, 2018	20.34	21.04	20.31	20.76	5,417,629	+0.69(+3.43%)
Apr 04, 2018	19.83	20.11	19.68	20.07	4,610,177	-0.31(-1.50%)
Apr 03, 2018	19.97	20.42	19.65	20.38	5,468,860	+0.33(+1.67%)
Apr 02, 2018	20.41	20.52	19.73	20.04	4,098,363	-0.45(-2.17%)
Mar 29, 2018		20.49	20.49	20.49	0	+0.53(+2.65%)
Mar 28, 2018	19.97	20.17	19.81	19.96	4,039,372	-0.22(-1.07%)
Mar 27, 2018	20.66	20.81	20.02	20.18	4,340,266	-0.67(-3.24%)
Mar 26, 2018	20.77	20.88	20.29	20.85	4,288,298	+0.40(+1.97%)
Mar 23, 2018	20.59	20.89	20.39	20.45	4,671,834	+0.01(+0.03%)
Mar 22, 2018	20.81	20.95	20.40	20.44	4,154,189	-0.79(-3.70%)
Mar 21, 2018	20.70	21.39	20.63	21.23	4,472,685	+0.56(+2.73%)
Mar 20, 2018	20.24	20.82	20.24	20.66	4,311,818	+0.26(+1.30%)
Mar 19, 2018	20.79	20.82	20.18	20.40	3,395,800	-0.26(-1.25%)
Mar 16, 2018	20.25	20.86	20.25	20.66	5,645,496	+0.44(+2.19%)
Mar 15, 2018	20.79	20.83	20.15	20.21	4,036,973	-0.66(-3.15%)
Mar 14, 2018	21.25	21.36	20.80	20.87	3,576,694	-0.15(-0.69%)
Mar 13, 2018	21.58	21.72	20.94	21.02	3,366,164	-0.53(-2.44%)
Mar 12, 2018	21.21	21.57	21.21	21.54	4,025,302	+0.22(+1.04%)
Mar 09, 2018	20.95	21.69	20.93	21.32	5,704,405	+0.68(+3.29%)
Mar 08, 2018	20.51	20.66	20.33	20.64	3,223,976	+0.10(+0.51%)
Mar 07, 2018		20.82	20.21	20.54	3,876,632	-0.23(-1.10%)
Mar 06, 2018	20.78	20.90	20.57	20.77	3,686,805	+0.12(+0.60%)
Mar 05, 2018	19.83	20.78	19.80	20.64	5,104,411	+0.69(+3.44%)
Mar 02, 2018	19.78	20.02	19.55	19.96	5,196,862	-0.07(-0.35%)

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.