Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	24.59	24.59	24.27	24.49	1,763,128	-0.15(-0.61%)
May 30, 2018	24.43	24.66	24.07	24.64	1,089,401	+0.19(+0.78%)
May 29, 2018	23.91	24.50	23.75	24.45	826,563	+0.51(+2.13%)
May 28, 2018	23.86	23.96	23.72	23.94	309,633	+0.11(+0.46%)
May 25, 2018	23.76	23.90	23.62	23.83	734,134	-0.04(-0.17%)
May 24, 2018	24.15	24.16	23.77	23.87	851,392	-0.32(-1.32%)
May 23, 2018	24.41	24.47	24.10	24.19	825,339	-0.31(-1.27%)
May 22, 2018	24.23	24.57	24.20	24.50	1,190,957	+0.26(+1.07%)
May 18, 2018		24.24	24.24	24.24	0	+0.29(+1.21%)
May 17, 2018	23.87	23.99	23.79	23.95	705,924	+0.11(+0.46%)
May 16, 2018	24.00	24.11	23.66	23.84	1,038,054	-0.12(-0.50%)
May 15, 2018	23.98	24.07	23.87	23.96	449,895	+0.01(+0.04%)
May 14, 2018	23.70	24.20	23.69	23.95	839,751	+0.29(+1.23%)
May 11, 2018	23.59	23.88	23.59	23.66	833,990	+0.13(+0.55%)
May 10, 2018	23.75	23.84	23.46	23.53	949,863	-0.15(-0.63%)
May 09, 2018	23.98	24.08	23.61	23.68	907,695	-0.13(-0.55%)
May 08, 2018	24.16	24.16	23.64	23.81	1,184,683	-0.30(-1.24%)
May 07, 2018	24.12	24.42	23.83	24.11	1,192,978	+0.12(+0.50%)
May 04, 2018	23.41	24.14	23.37	23.99	886,177	+0.64(+2.74%)
May 03, 2018	23.43	23.50	23.18	23.35	640,201	-0.04(-0.17%)
May 02, 2018	23.30	23.53	23.22	23.39	523,508	+0.07(+0.30%)
May 01, 2018	23.21	23.40	23.07	23.32	569,344	+0.17(+0.73%)
Apr 30, 2018	23.13	23.32	23.12	23.15	639,251	-0.01(-0.04%)
Apr 27, 2018	23.20	23.33	23.04	23.16	239,561	-0.11(-0.47%)
Apr 26, 2018	23.24	23.51	23.15	23.27	490,146	+0.08(+0.34%)
Apr 25, 2018	23.29	23.34	23.09	23.19	894,258	-0.18(-0.77%)
Apr 24, 2018	24.07	24.07	23.30	23.37	1,359,855	-0.77(-3.19%)
Apr 23, 2018	23.85	24.16	23.83	24.14	766,117	+0.25(+1.05%)
Apr 20, 2018	23.78	23.98	23.60	23.89	612,324	-0.03(-0.13%)
Apr 19, 2018	24.40	24.47	23.79	23.92	941,282	-0.41(-1.69%)
Apr 18, 2018	24.09	24.35	24.05	24.33	844,372	+0.39(+1.63%)
Apr 17, 2018	23.76	24.13	23.65	23.94	687,832	+0.26(+1.10%)
Apr 16, 2018	23.48	23.69	23.29	23.68	800,899	+0.25(+1.07%)
Apr 13, 2018	23.30	23.51	23.18	23.43	940,542	+0.27(+1.17%)
Apr 12, 2018	23.30	23.37	23.13	23.16	714,914	-0.07(-0.30%)
Apr 11, 2018	23.05	23.31	23.03	23.23	817,010	+0.27(+1.18%)
Apr 10, 2018	22.96	23.11	22.83	22.96	1,007,359	+0.14(+0.61%)
Apr 09, 2018	22.75	22.90	22.55	22.82	841,137	+0.06(+0.26%)
Apr 06, 2018				22.76	787,196	-0.02(-0.09%)
Apr 05, 2018	22.18	22.88	22.13	22.78	1,031,867	+0.65(+2.94%)
Apr 04, 2018	22.08	22.13	21.61	22.13	1,154,975	+0.01(+0.05%)
Apr 03, 2018	22.22	22.23	21.94	22.12	885,006	-0.02(-0.09%)
Apr 02, 2018	22.33	22.34	21.96	22.14	598,999	-0.22(-0.98%)
Mar 29, 2018		22.36	22.36	22.36	0	+0.29(+1.31%)
Mar 28, 2018	21.95	22.26	21.73	22.07	697,779	+0.17(+0.78%)
Mar 27, 2018	21.56	22.04	21.49	21.90	1,002,745	+0.42(+1.96%)
Mar 26, 2018	21.65	21.96	21.36	21.48	1,205,492	-0.12(-0.56%)
Mar 23, 2018	22.01	22.07	21.54	21.60	833,697	-0.37(-1.68%)
Mar 22, 2018	22.26	22.26	21.97	21.97	1,030,149	-0.36(-1.61%)
Mar 21, 2018	22.30	22.55	22.20	22.33	1,615,712	-0.18(-0.80%)
Mar 20, 2018	22.66	22.82	22.50	22.51	870,155	-0.05(-0.22%)
Mar 19, 2018		22.96	22.47	22.56	664,405	-0.32(-1.40%)
Mar 16, 2018	23.00	23.36	22.87	22.88	3,063,297	-0.11(-0.48%)
Mar 15, 2018	23.11	23.19	22.47	22.99	1,032,979	-0.01(-0.04%)
Mar 14, 2018	22.91	23.03	22.77	23.00	685,038	+0.30(+1.32%)
Mar 13, 2018	22.65	22.91	22.59	22.70	677,382	+0.09(+0.40%)
Mar 12, 2018	22.54	22.66	22.41	22.61	469,001	+0.12(+0.53%)
Mar 09, 2018	22.51	22.53	22.26	22.49	497,275	+0.10(+0.45%)
Mar 08, 2018	22.38	22.56	22.25	22.39	558,682	+0.12(+0.54%)
Mar 07, 2018			22.09	22.27	682,199	-0.24(-1.07%)
Mar 06, 2018	22.76	22.76	22.41	22.51	853,494	-0.10(-0.44%)
Mar 05, 2018	22.15	22.71	22.03	22.61	1,114,293	+0.38(+1.71%)
Mar 02, 2018	22.00	22.27	21.92	22.23	869,972	+0.12(+0.54%)

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.