Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	22.88	22.97	22.41	22.55	8,232,176	-0.48(-2.07%)
May 30, 2018	22.53	23.14	22.48	23.02	8,733,900	+0.85(+3.82%)
May 29, 2018	22.47	22.68	21.82	22.18	10,188,210	-0.75(-3.29%)
May 25, 2018		22.93	22.93	22.93	0	-0.19(-0.84%)
May 24, 2018	23.16	23.21	22.59	23.12	5,543,954	-0.13(-0.56%)
May 23, 2018	22.69	23.27	22.66	23.25	7,835,918	+0.18(+0.77%)
May 22, 2018	23.44	23.50	22.98	23.08	8,601,818	-0.20(-0.85%)
May 21, 2018	23.18	23.43	23.08	23.27	10,526,652	+0.51(+2.24%)
May 18, 2018	22.84	22.94	22.66	22.76	9,406,482	-0.18(-0.78%)
May 17, 2018	22.91	23.25	22.72	22.94	10,602,073	-0.06(-0.24%)
May 16, 2018	22.72	23.13	22.72	23.00	7,091,978	+0.29(+1.27%)
May 15, 2018	22.85	22.86	22.46	22.71	12,337,590	-0.50(-2.14%)
May 14, 2018	23.29	23.48	23.05	23.21	10,740,166	+0.10(+0.43%)
May 11, 2018	23.01	23.26	22.86	23.11	11,912,904	+0.13(+0.56%)
May 10, 2018	22.54	23.06	22.53	22.98	13,101,042	+0.61(+2.74%)
May 09, 2018	21.90	22.44	21.77	22.36	11,420,244	+0.64(+2.93%)
May 08, 2018	21.61	21.82	21.29	21.73	9,473,587	+0.01(+0.03%)
May 07, 2018	21.73	22.00	21.54	21.72	12,489,579	+0.21(+0.98%)
May 04, 2018	20.46	21.70	20.37	21.51	13,706,925	+0.81(+3.90%)
May 03, 2018	20.61	20.89	19.87	20.70	16,827,104	-0.14(-0.68%)
May 02, 2018	21.24	21.46	20.76	20.84	10,076,086	-0.45(-2.11%)
May 01, 2018	21.05	21.33	20.62	21.29	11,461,469	+0.12(+0.55%)
Apr 30, 2018	21.85	22.01	21.16	21.18	11,441,698	-0.51(-2.34%)
Apr 27, 2018	21.81	21.89	21.44	21.68	9,755,728	+0.04(+0.16%)
Apr 26, 2018	21.27	21.86	21.15	21.65	10,001,368	+0.64(+3.05%)
Apr 25, 2018	20.83	21.12	20.34	21.01	15,920,713	+0.14(+0.68%)
Apr 24, 2018	22.02	22.07	20.44	20.87	20,073,064	-0.87(-4.01%)
Apr 23, 2018	21.92	22.05	21.44	21.74	9,774,889	-0.01(-0.04%)
Apr 20, 2018	22.30	22.35	21.50	21.75	10,466,298	-0.56(-2.52%)
Apr 19, 2018	22.49	22.56	22.03	22.31	12,833,652	-0.40(-1.75%)
Apr 18, 2018	22.80	22.94	22.59	22.71	9,313,201	+0.05(+0.21%)
Apr 17, 2018	22.46	22.82	22.30	22.66	10,744,611	+0.71(+3.24%)
Apr 16, 2018	21.88	22.17	21.65	21.95	11,620,134	+0.52(+2.41%)
Apr 13, 2018	22.01	22.02	21.16	21.43	15,525,261	-0.19(-0.87%)
Apr 12, 2018	21.48	21.88	21.43	21.62	12,493,136	+0.50(+2.37%)
Apr 11, 2018	21.04	21.57	21.04	21.12	11,356,253	-0.32(-1.48%)
Apr 10, 2018	21.26	21.67	20.95	21.44	18,322,240	+0.98(+4.77%)
Apr 09, 2018	20.61	21.38	20.37	20.46	14,654,220	+0.24(+1.20%)
Apr 06, 2018	21.06	21.50	19.78	20.22	27,442,530	-1.42(-6.58%)
Apr 05, 2018	21.60	21.87	21.31	21.64	16,535,283	+0.43(+2.03%)
Apr 04, 2018	19.55	21.34	19.51	21.21	22,274,812	+0.71(+3.47%)
Apr 03, 2018	20.08	20.61	19.58	20.50	13,200,136	+0.75(+3.79%)
Apr 02, 2018	20.98	21.11	19.06	19.75	21,951,878	-1.46(-6.86%)
Mar 29, 2018		21.21	21.21	21.21	0	+0.86(+4.23%)
Mar 28, 2018	20.55	20.99	20.05	20.35	20,437,290	-0.17(-0.84%)
Mar 27, 2018	21.89	22.04	20.10	20.52	23,674,780	-1.14(-5.25%)
Mar 26, 2018	20.96	21.72	20.33	21.65	17,312,242	+1.66(+8.28%)
Mar 23, 2018	21.50	21.70	19.96	20.00	19,780,454	-1.60(-7.41%)
Mar 22, 2018	22.44	22.69	21.31	21.60	17,738,648	-1.54(-6.64%)
Mar 21, 2018	23.23	23.85	23.05	23.13	11,336,759	-0.12(-0.51%)
Mar 20, 2018	23.25	23.44	23.06	23.25	5,915,143	+0.10(+0.45%)
Mar 19, 2018	23.91	23.91	22.66	23.15	15,604,255	-0.98(-4.08%)
Mar 16, 2018	24.16	24.44	24.12	24.13	7,657,471	+0.08(+0.34%)
Mar 15, 2018	24.29	24.47	23.90	24.05	10,696,866	-0.09(-0.36%)
Mar 14, 2018	24.81	24.85	23.97	24.14	12,505,473	-0.39(-1.60%)
Mar 13, 2018	25.37	25.51	24.34	24.53	16,353,258	-0.48(-1.93%)
Mar 12, 2018	25.21	25.39	24.89	25.01	12,579,437	-0.09(-0.35%)
Mar 09, 2018	24.28	25.10	24.19	25.10	12,988,351	+1.24(+5.20%)
Mar 08, 2018	23.74	23.89	23.43	23.86	12,776,926	+0.31(+1.34%)
Mar 07, 2018		23.63		23.54	13,339,543	-0.03(-0.11%)
Mar 06, 2018	23.66	23.69	23.12	23.57	12,716,521	+0.18(+0.79%)
Mar 05, 2018	22.26	23.55	22.23	23.39	15,811,553	+0.76(+3.38%)
Mar 02, 2018	21.74	22.76	21.54	22.62	18,613,282	+0.34(+1.54%)

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.