Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	22.05	22.29	21.50	21.51	1,099,330	-0.48(-2.18%)
May 30, 2018	22.00	22.53	21.72	21.99	608,630	-0.02(-0.09%)
May 29, 2018	20.78	22.06	20.78	22.01	576,239	+1.15(+5.51%)
May 25, 2018		20.86	20.86	20.86	0	+0.32(+1.56%)
May 24, 2018	20.19	20.60	20.07	20.54	391,289	+0.30(+1.48%)
May 23, 2018	20.08	20.86	20.02	20.24	429,277	+0.18(+0.90%)
May 22, 2018	21.55	21.59	20.06	20.06	421,389	-1.45(-6.74%)
May 21, 2018	21.23	21.75	21.05	21.51	450,446	+0.39(+1.85%)
May 18, 2018	20.80	21.23	20.54	21.12	352,207	+0.37(+1.78%)
May 17, 2018	20.45	20.94	20.32	20.75	329,411	+0.33(+1.62%)
May 16, 2018	20.32	20.44	20.24	20.42	298,857	+0.06(+0.29%)
May 15, 2018	20.43	20.60	20.06	20.36	352,866	-0.08(-0.39%)
May 14, 2018	21.02	21.18	20.42	20.44	317,211	-0.48(-2.29%)
May 11, 2018	20.44	21.04	20.42	20.92	523,479	+0.55(+2.70%)
May 10, 2018	21.13	21.26	20.24	20.37	763,182	-0.64(-3.05%)
May 09, 2018	21.49	21.51	20.82	21.01	311,887	-0.37(-1.73%)
May 08, 2018	20.82	21.40	20.32	21.38	1,042,638	+0.56(+2.69%)
May 07, 2018	22.92	23.05	20.75	20.82	1,003,936	-2.14(-9.32%)
May 04, 2018	23.47	23.95	21.04	22.96	1,320,836	+0.57(+2.55%)
May 03, 2018	23.41	23.68	21.97	22.39	751,194	-1.09(-4.64%)
May 02, 2018	22.95	23.78	22.95	23.48	354,873	+0.51(+2.22%)
May 01, 2018	23.45	23.45	22.54	22.97	362,229	-0.49(-2.09%)
Apr 30, 2018	22.74	23.79	22.74	23.46	466,608	+0.84(+3.71%)
Apr 27, 2018	23.14	23.17	22.23	22.62	391,957	-0.49(-2.12%)
Apr 26, 2018	23.36	23.36	22.98	23.11	217,110	-0.12(-0.52%)
Apr 25, 2018	23.26	23.71	22.95	23.23	311,210	-0.07(-0.30%)
Apr 24, 2018	24.19	24.20	23.00	23.30	380,352	-0.84(-3.48%)
Apr 23, 2018	24.27	24.50	23.89	24.14	201,852	-0.10(-0.41%)
Apr 20, 2018	24.54	24.65	24.15	24.24	283,964	-0.36(-1.46%)
Apr 19, 2018	25.25	25.25	24.58	24.60	238,216	-0.84(-3.30%)
Apr 18, 2018	25.31	25.70	25.27	25.44	172,890	+0.13(+0.51%)
Apr 17, 2018	25.09	25.44	24.77	25.31	293,378	+0.37(+1.48%)
Apr 16, 2018	24.51	25.12	24.47	24.94	272,014	+0.53(+2.17%)
Apr 13, 2018	25.10	25.14	24.22	24.41	251,625	-0.63(-2.52%)
Apr 12, 2018	24.66	25.13	24.47	25.04	328,573	+0.46(+1.87%)
Apr 11, 2018	25.00	25.03	24.23	24.58	312,773	-0.35(-1.40%)
Apr 10, 2018	24.67	25.19	23.84	24.93	716,033	+0.44(+1.80%)
Apr 09, 2018	25.17	25.22	24.33	24.49	396,788	-0.64(-2.55%)
Apr 06, 2018	24.74	25.47	24.74	25.13	664,570	+0.32(+1.29%)
Apr 05, 2018	24.43	24.84	24.18	24.81	227,307	+0.55(+2.27%)
Apr 04, 2018	23.62	24.38	23.38	24.26	260,824	+0.27(+1.13%)
Apr 03, 2018	24.31	24.64	23.78	23.99	271,600	-0.17(-0.70%)
Apr 02, 2018	24.70	24.71	23.89	24.16	284,975	-0.61(-2.46%)
Mar 29, 2018		24.77	24.77	24.77	0	+0.38(+1.56%)
Mar 28, 2018	25.15	25.31	24.39	24.39	288,808	-0.77(-3.06%)
Mar 27, 2018	25.89	25.94	24.99	25.16	278,115	-0.61(-2.37%)
Mar 26, 2018	25.37	25.89	25.08	25.77	269,659	+0.61(+2.42%)
Mar 23, 2018	25.80	26.06	25.15	25.16	248,373	-0.66(-2.56%)
Mar 22, 2018	26.08	26.39	25.80	25.82	170,653	-0.40(-1.53%)
Mar 21, 2018	26.65	27.45	26.07	26.22	209,518	-0.43(-1.61%)
Mar 20, 2018	26.41	26.85	26.38	26.65	179,543	+0.18(+0.68%)
Mar 19, 2018	26.36	26.75	25.79	26.47	362,811	-0.37(-1.38%)
Mar 16, 2018	27.43	27.69	26.83	26.84	531,310	-0.65(-2.36%)
Mar 15, 2018	27.72	27.88	27.37	27.49	324,039	-0.26(-0.94%)
Mar 14, 2018	27.27	27.98	27.23	27.75	351,210	+0.47(+1.72%)
Mar 13, 2018	27.35	27.53	26.82	27.28	326,816	-0.05(-0.18%)
Mar 12, 2018	27.74	27.91	27.20	27.33	333,866	-0.31(-1.12%)
Mar 09, 2018	28.21	28.34	27.58	27.64	284,991	-0.50(-1.78%)
Mar 08, 2018	27.56	28.33	27.27	28.14	465,567	+0.68(+2.48%)
Mar 07, 2018		27.63	26.37	27.46	519,504	+0.65(+2.42%)
Mar 06, 2018	26.01	26.95	25.89	26.81	597,683	+0.80(+3.08%)
Mar 05, 2018	25.88	26.36	25.76	26.01	491,735	+0.04(+0.15%)
Mar 02, 2018	25.90	26.27	25.70	25.97	463,541	-0.09(-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.