Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	21.58	21.76	20.91	20.98	259,633	-0.55(-2.57%)
May 30, 2018	21.61	21.92	21.48	21.53	263,287	-0.02(-0.09%)
May 29, 2018	21.08	21.59	21.07	21.55	189,272	+0.19(+0.88%)
May 25, 2018		21.37	21.37	21.37	0	-0.44(-2.02%)
May 24, 2018	22.10	22.29	21.75	21.81	327,906	-0.30(-1.36%)
May 23, 2018	22.14	22.31	21.95	22.11	198,187	-0.17(-0.76%)
May 22, 2018	22.83	23.30	22.10	22.27	343,639	-0.44(-1.94%)
May 21, 2018	21.97	23.29	21.77	22.71	633,510	+1.66(+7.89%)
May 18, 2018	20.53	21.07	20.38	21.05	664,347	+0.57(+2.78%)
May 17, 2018	20.94	20.99	20.13	20.48	431,322	-0.42(-2.01%)
May 16, 2018	20.18	21.26	20.18	20.90	612,816	+0.82(+4.09%)
May 15, 2018	20.18	20.74	20.01	20.08	480,602	-0.19(-0.92%)
May 14, 2018	22.78	22.78	20.21	20.27	779,738	-2.59(-11.33%)
May 11, 2018	23.42	23.52	22.85	22.86	321,570	-0.43(-1.84%)
May 10, 2018	26.20	26.20	22.06	23.29	802,136	-5.41(-18.85%)
May 09, 2018	28.55	28.96	28.23	28.70	259,831	+0.20(+0.69%)
May 08, 2018	27.62	28.65	27.58	28.50	199,343	+0.63(+2.24%)
May 07, 2018	28.29	28.30	27.85	27.87	127,043	-0.38(-1.35%)
May 04, 2018	27.78	28.51	27.62	28.26	147,165	+0.35(+1.27%)
May 03, 2018	27.70	27.95	27.35	27.90	127,412	+0.20(+0.71%)
May 02, 2018	27.16	27.88	27.16	27.71	124,443	+0.55(+2.03%)
May 01, 2018	27.11	27.22	26.59	27.16	288,151	-0.15(-0.55%)
Apr 30, 2018	28.07	28.07	27.30	27.30	144,924	-0.67(-2.40%)
Apr 27, 2018	28.02	28.27	27.54	27.98	130,274	+0.00(+0.00%)
Apr 26, 2018	27.85	28.42	27.19	27.98	124,616	+0.21(+0.77%)
Apr 25, 2018	27.89	28.21	27.55	27.76	120,034	-0.08(-0.30%)
Apr 24, 2018	28.19	28.47	27.68	27.85	128,113	-0.45(-1.58%)
Apr 23, 2018	28.43	28.68	28.17	28.29	121,977	-0.14(-0.49%)
Apr 20, 2018	29.33	29.54	28.29	28.43	145,561	-1.06(-3.61%)
Apr 19, 2018	28.61	30.15	28.61	29.50	210,487	+0.84(+2.93%)
Apr 18, 2018	28.52	28.84	28.11	28.66	137,629	+0.07(+0.26%)
Apr 17, 2018	28.55	28.84	28.36	28.58	138,165	+0.19(+0.66%)
Apr 16, 2018	28.35	28.70	28.06	28.40	128,207	+0.18(+0.63%)
Apr 13, 2018	28.04	28.47	28.04	28.22	151,357	+0.26(+0.93%)
Apr 12, 2018	28.03	28.33	27.85	27.96	237,101	+0.20(+0.71%)
Apr 11, 2018	28.47	28.47	27.73	27.76	132,805	-0.89(-3.09%)
Apr 10, 2018	27.94	28.87	27.83	28.65	161,305	+1.07(+3.89%)
Apr 09, 2018	27.36	27.77	27.13	27.58	204,369	+0.48(+1.76%)
Apr 06, 2018	27.59	27.83	26.92	27.10	171,849	-0.64(-2.32%)
Apr 05, 2018	27.64	27.76	27.43	27.74	136,394	+0.21(+0.78%)
Apr 04, 2018	27.37	27.78	27.25	27.53	109,375	-0.20(-0.71%)
Apr 03, 2018	26.97	27.81	26.88	27.72	275,697	+0.90(+3.34%)
Apr 02, 2018	27.10	27.44	26.48	26.83	137,083	-0.27(-1.00%)
Mar 29, 2018		27.10	27.10	27.10	0	+0.24(+0.90%)
Mar 28, 2018	26.85	27.03	26.38	26.86	183,380	+0.04(+0.14%)
Mar 27, 2018	27.45	27.71	26.78	26.82	195,709	-0.54(-1.98%)
Mar 26, 2018	27.19	27.58	26.90	27.36	304,932	+0.60(+2.23%)
Mar 23, 2018	27.93	28.01	26.75	26.76	157,020	-1.19(-4.24%)
Mar 22, 2018	28.56	28.70	27.94	27.95	94,762	-0.90(-3.11%)
Mar 21, 2018	28.23	28.92	28.23	28.84	94,970	+0.60(+2.11%)
Mar 20, 2018	28.41	28.83	28.14	28.25	91,443	-0.19(-0.66%)
Mar 19, 2018	28.42	28.46	28.01	28.43	97,303	-0.10(-0.36%)
Mar 16, 2018	28.03	28.62	28.03	28.54	361,798	+0.47(+1.66%)
Mar 15, 2018	28.20	28.34	27.84	28.07	101,053	-0.14(-0.50%)
Mar 14, 2018	28.55	28.55	28.07	28.21	116,892	-0.11(-0.40%)
Mar 13, 2018	28.42	28.65	28.18	28.32	171,134	-0.01(-0.03%)
Mar 12, 2018	28.00	28.38	27.94	28.33	167,671	+0.36(+1.30%)
Mar 09, 2018	27.90	28.31	27.42	27.97	204,785	+0.26(+0.94%)
Mar 08, 2018	27.67	27.72	27.33	27.71	151,277	+0.06(+0.20%)
Mar 07, 2018	26.70	27.80	26.70	27.65	180,894	+0.77(+2.88%)
Mar 06, 2018	26.90	27.02	26.53	26.88	190,097	+0.08(+0.31%)
Mar 05, 2018	26.64	26.95	26.42	26.79	158,058	+0.05(+0.17%)
Mar 02, 2018	26.49	26.98	26.21	26.74	193,639	+0.12(+0.46%)

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.