Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	22.18	22.20	21.76	21.76	5,599,036	-0.48(-2.16%)
May 30, 2018	22.39	22.39	22.12	22.24	2,622,767	+0.02(+0.11%)
May 29, 2018	22.14	22.37	22.00	22.22	2,692,979	-0.13(-0.57%)
May 25, 2018		22.35	22.35	22.35	0	-0.16(-0.71%)
May 24, 2018	22.42	22.57	22.35	22.51	2,040,936	+0.06(+0.29%)
May 23, 2018	22.47	22.57	22.37	22.44	2,225,764	-0.08(-0.36%)
May 22, 2018	22.45	22.65	22.26	22.52	3,425,813	+0.12(+0.54%)
May 21, 2018	22.66	22.73	22.36	22.40	2,960,186	-0.17(-0.75%)
May 18, 2018	22.81	22.84	22.51	22.57	2,595,358	-0.22(-0.98%)
May 17, 2018	22.86	23.15	22.71	22.79	2,050,414	-0.06(-0.28%)
May 16, 2018	22.75	22.94	22.66	22.86	2,203,437	+0.03(+0.14%)
May 15, 2018	22.89	23.25	22.77	22.83	3,250,775	-0.29(-1.25%)
May 14, 2018	23.13	23.34	21.70	23.11	14,614,368	-1.04(-4.31%)
May 11, 2018	23.82	24.35	23.75	24.15	4,424,937	+0.67(+2.86%)
May 10, 2018	23.17	23.51	22.98	23.48	1,848,788	+0.40(+1.73%)
May 09, 2018	22.96	23.25	22.47	23.08	3,889,870	+0.36(+1.59%)
May 08, 2018	22.89	23.07	22.45	22.72	4,397,130	-0.06(-0.28%)
May 07, 2018	22.74	23.06	22.14	22.79	6,035,397	+0.06(+0.28%)
May 04, 2018	22.51	23.13	22.31	22.72	3,801,613	+0.06(+0.25%)
May 03, 2018	23.41	23.62	22.55	22.67	6,378,989	-0.86(-3.64%)
May 02, 2018	25.66	25.66	23.38	23.52	10,011,416	-2.33(-9.01%)
May 01, 2018	25.10	25.87	25.10	25.85	4,124,395	+0.67(+2.67%)
Apr 30, 2018	25.04	25.27	24.97	25.18	2,564,425	+0.14(+0.54%)
Apr 27, 2018	24.77	25.12	24.70	25.04	2,329,696	+0.69(+2.83%)
Apr 26, 2018	24.62	24.62	24.27	24.35	1,606,753	-0.18(-0.72%)
Apr 25, 2018	24.57	24.63	24.25	24.53	1,240,405	-0.05(-0.20%)
Apr 24, 2018	25.06	25.21	24.30	24.58	2,121,359	-0.40(-1.60%)
Apr 23, 2018	25.24	25.36	24.53	24.98	3,269,278	-0.27(-1.08%)
Apr 20, 2018	24.38	25.44	24.22	25.25	5,754,090	+0.97(+3.99%)
Apr 19, 2018	24.07	24.73	24.03	24.28	3,176,779	+0.05(+0.20%)
Apr 18, 2018	24.03	24.79	23.80	24.23	4,782,201	+0.23(+0.97%)
Apr 17, 2018	23.37	24.05	23.26	24.00	3,971,534	+0.74(+3.17%)
Apr 16, 2018	22.71	23.32	22.40	23.27	2,465,766	+0.71(+3.16%)
Apr 13, 2018	22.75	22.98	22.47	22.55	1,506,201	-0.05(-0.21%)
Apr 12, 2018	22.75	22.83	22.60	22.60	2,071,047	-0.02(-0.07%)
Apr 11, 2018	22.50	22.72	22.46	22.62	1,017,969	-0.06(-0.25%)
Apr 10, 2018	22.34	22.80	22.31	22.67	1,847,504	+0.63(+2.87%)
Apr 09, 2018	22.57	22.65	22.01	22.04	2,548,663	-0.36(-1.61%)
Apr 06, 2018	22.49	22.69	22.25	22.40	2,610,988	-0.24(-1.06%)
Apr 05, 2018	22.78	22.87	22.47	22.64	1,235,007	-0.02(-0.11%)
Apr 04, 2018	22.12	22.70	22.02	22.67	4,035,383	+0.31(+1.40%)
Apr 03, 2018	22.63	22.63	22.23	22.35	2,244,508	-0.11(-0.50%)
Apr 02, 2018	22.96	23.05	22.28	22.47	2,223,732	-0.58(-2.50%)
Mar 29, 2018		23.04	23.04	23.04	0	-0.06(-0.24%)
Mar 28, 2018	23.08	23.23	22.52	23.10	3,157,184	-0.12(-0.52%)
Mar 27, 2018	23.59	23.61	23.11	23.22	3,064,096	-0.32(-1.36%)
Mar 26, 2018	23.45	23.69	23.03	23.54	3,015,646	+0.48(+2.08%)
Mar 23, 2018	23.87	23.91	23.05	23.06	3,020,558	-0.80(-3.36%)
Mar 22, 2018	24.45	24.47	23.78	23.86	3,007,486	-0.85(-3.44%)
Mar 21, 2018	24.59	24.97	24.38	24.71	2,901,252	+0.03(+0.13%)
Mar 20, 2018	24.27	25.09	24.23	24.67	3,947,640	+0.50(+2.09%)
Mar 19, 2018	24.81	24.88	24.12	24.17	3,883,492	-0.73(-2.93%)
Mar 16, 2018	24.92	25.19	24.83	24.90	2,968,196	+0.04(+0.16%)
Mar 15, 2018	24.62	24.88	24.62	24.86	3,258,115	+0.24(+0.98%)
Mar 14, 2018	25.25	25.31	24.42	24.62	3,284,479	-0.47(-1.88%)
Mar 13, 2018	23.89	25.28	23.85	25.09	6,183,699	+1.32(+5.56%)
Mar 12, 2018	24.00	24.09	23.72	23.77	1,856,086	-0.18(-0.77%)
Mar 09, 2018	24.00	24.00	23.78	23.95	2,133,961	+0.07(+0.30%)
Mar 08, 2018	23.94	23.95	23.76	23.88	1,196,891	+0.00(+0.00%)
Mar 07, 2018		23.97		23.88	2,298,582	-0.17(-0.70%)
Mar 06, 2018	24.26	24.32	24.02	24.05	2,454,713	-0.20(-0.83%)
Mar 05, 2018	23.96	24.38	23.88	24.25	3,360,358	+0.18(+0.77%)
Mar 02, 2018	24.29	24.31	23.86	24.07	2,990,784	-0.39(-1.60%)

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.