Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	24.23	24.27	23.51	23.58	181,014	-0.63(-2.60%)
May 30, 2018	23.86	24.93	23.73	24.21	410,544	+0.48(+2.02%)
May 29, 2018	23.76	24.15	23.38	23.73	325,403	-0.16(-0.67%)
May 25, 2018		23.89	23.89	23.89	0	+0.13(+0.55%)
May 24, 2018	23.94	24.07	23.69	23.76	134,328	-0.19(-0.79%)
May 23, 2018	23.92	24.13	23.74	23.95	141,986	-0.07(-0.29%)
May 22, 2018	23.97	24.32	23.80	24.02	187,206	-0.13(-0.54%)
May 21, 2018	23.90	24.78	23.78	24.15	433,336	+0.38(+1.60%)
May 18, 2018	24.66	24.66	23.76	23.77	296,508	-0.79(-3.22%)
May 17, 2018	24.47	24.57	24.26	24.56	202,381	+0.14(+0.57%)
May 16, 2018	24.69	25.65	24.38	24.42	157,563	-0.28(-1.13%)
May 15, 2018	24.47	25.73	24.31	24.70	165,321	+0.13(+0.53%)
May 14, 2018	24.21	24.83	24.04	24.57	245,060	+0.36(+1.49%)
May 11, 2018	24.52	24.71	24.16	24.21	132,120	-0.29(-1.18%)
May 10, 2018	24.69	24.94	24.48	24.50	151,011	-0.05(-0.20%)
May 09, 2018	25.07	25.24	24.47	24.55	448,905	-0.55(-2.19%)
May 08, 2018	25.63	25.78	25.03	25.10	262,567	-0.68(-2.64%)
May 07, 2018	27.08	27.27	25.53	25.78	301,399	-1.19(-4.41%)
May 04, 2018	25.91	27.50	25.58	26.97	623,728	+1.45(+5.68%)
May 03, 2018	24.96	25.70	24.74	25.52	198,445	+0.48(+1.92%)
May 02, 2018	24.72	25.16	24.28	25.04	152,871	+0.28(+1.13%)
May 01, 2018	24.54	24.77	24.28	24.76	155,118	+0.25(+1.02%)
Apr 30, 2018	24.60	24.82	24.50	24.51	163,705	-0.05(-0.20%)
Apr 27, 2018	24.62	24.90	24.36	24.56	155,211	-0.02(-0.08%)
Apr 26, 2018	24.34	24.58	24.12	24.58	126,108	+0.31(+1.28%)
Apr 25, 2018	24.43	24.60	24.15	24.27	172,366	-0.20(-0.82%)
Apr 24, 2018	24.58	24.95	24.42	24.47	121,429	-0.03(-0.12%)
Apr 23, 2018	24.43	24.66	24.31	24.50	83,804	-0.02(-0.08%)
Apr 20, 2018	24.72	24.95	23.70	24.52	287,714	-0.29(-1.17%)
Apr 19, 2018	24.78	24.98	24.53	24.81	168,219	-0.11(-0.44%)
Apr 18, 2018	24.95	25.20	24.92	24.92	120,986	-0.06(-0.24%)
Apr 17, 2018	24.60	25.02	24.50	24.98	158,235	+0.46(+1.88%)
Apr 16, 2018	24.21	24.65	23.80	24.52	124,528	+0.43(+1.78%)
Apr 13, 2018	24.08	24.16	23.89	24.09	118,307	+0.05(+0.21%)
Apr 12, 2018	24.44	24.70	24.02	24.04	317,054	-0.32(-1.31%)
Apr 11, 2018	24.64	24.77	24.12	24.36	290,379	-0.43(-1.73%)
Apr 10, 2018	24.47	24.87	24.30	24.79	155,373	+0.48(+1.97%)
Apr 09, 2018	24.59	24.80	24.30	24.31	222,805	-0.19(-0.78%)
Apr 06, 2018	24.55	24.95	24.27	24.50	487,056	-0.18(-0.73%)
Apr 05, 2018	24.09	24.71	23.92	24.68	197,979	+0.74(+3.09%)
Apr 04, 2018	23.50	24.14	23.37	23.94	202,069	+0.18(+0.76%)
Apr 03, 2018	23.59	23.89	23.42	23.76	234,802	+0.20(+0.85%)
Apr 02, 2018	23.36	23.67	23.21	23.56	307,527	+0.18(+0.77%)
Mar 29, 2018		23.38	23.38	23.38	0	-0.01(-0.04%)
Mar 28, 2018	23.40	23.54	23.01	23.39	238,108	+0.03(+0.13%)
Mar 27, 2018	23.61	23.61	23.19	23.36	317,414	-0.15(-0.64%)
Mar 26, 2018	23.60	23.60	23.17	23.51	497,742	+0.15(+0.64%)
Mar 23, 2018	24.12	24.12	23.27	23.36	557,082	-0.81(-3.35%)
Mar 22, 2018	24.00	24.64	24.00	24.17	326,692	+0.06(+0.25%)
Mar 21, 2018	23.90	24.20	23.68	24.11	321,231	+0.20(+0.84%)
Mar 20, 2018	23.28	24.03	23.28	23.91	311,828	+0.40(+1.70%)
Mar 19, 2018	23.32	23.64	23.20	23.51	363,576	+0.05(+0.21%)
Mar 16, 2018	23.26	23.69	23.18	23.46	467,580	+0.21(+0.90%)
Mar 15, 2018	23.57	23.57	23.17	23.25	365,021	-0.54(-2.27%)
Mar 14, 2018	23.74	24.00	23.58	23.79	178,760	+0.03(+0.13%)
Mar 13, 2018	23.82	23.86	23.41	23.76	212,958	+0.06(+0.25%)
Mar 12, 2018	24.09	24.09	23.41	23.70	518,008	-0.37(-1.54%)
Mar 09, 2018	24.11	24.76	23.92	24.07	324,511	+0.05(+0.21%)
Mar 08, 2018	23.78	24.04	23.67	24.02	262,768	+0.25(+1.05%)
Mar 07, 2018	23.85	24.17	23.75	23.77	269,727	-0.29(-1.21%)
Mar 06, 2018	24.34	24.42	23.96	24.06	291,602	-0.23(-0.95%)
Mar 05, 2018	24.71	24.71	24.00	24.29	296,591	-0.58(-2.33%)
Mar 02, 2018	23.50	25.14	22.15	24.87	686,180	-0.58(-2.28%)

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.