Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	25.75	25.85	24.85	25.25	512,859	-0.40(-1.56%)
May 30, 2018	25.55	25.75	25.25	25.65	478,723	-0.05(-0.19%)
May 29, 2018	25.10	25.75	25.05	25.70	493,651	+0.45(+1.78%)
May 25, 2018		25.25	25.25	25.25	0	-0.50(-1.94%)
May 24, 2018	24.90	26.08	24.90	25.75	796,638	+0.65(+2.59%)
May 23, 2018	25.00	25.40	24.85	25.10	397,760	+0.05(+0.20%)
May 22, 2018	25.90	26.25	24.95	25.05	373,727	-0.75(-2.91%)
May 21, 2018	25.65	26.00	25.55	25.80	315,635	+0.20(+0.78%)
May 18, 2018	25.80	25.90	25.35	25.60	325,384	-0.20(-0.78%)
May 17, 2018	25.70	25.90	25.45	25.80	390,308	+0.05(+0.19%)
May 16, 2018	25.25	26.21	25.25	25.75	605,261	+0.75(+3.00%)
May 15, 2018	24.20	25.05	24.10	25.00	460,792	+0.80(+3.31%)
May 14, 2018	24.25	24.50	24.00	24.20	312,009	+0.10(+0.41%)
May 11, 2018	23.45	24.35	23.35	24.10	287,314	+0.75(+3.21%)
May 10, 2018	23.05	23.60	23.05	23.35	321,529	+0.20(+0.86%)
May 09, 2018	23.15	23.30	22.55	23.15	303,380	+0.10(+0.43%)
May 08, 2018	22.15	23.15	22.10	23.05	497,677	+0.80(+3.60%)
May 07, 2018	22.40	22.45	22.05	22.25	272,390	-0.15(-0.67%)
May 04, 2018	22.60	22.65	22.15	22.40	207,351	-0.20(-0.88%)
May 03, 2018	22.90	23.00	22.55	22.60	243,777	-0.30(-1.31%)
May 02, 2018	22.60	23.20	22.25	22.90	273,120	+0.20(+0.88%)
May 01, 2018	23.05	23.25	22.30	22.70	356,234	-0.35(-1.52%)
Apr 30, 2018	23.50	23.60	23.05	23.05	329,524	-0.45(-1.91%)
Apr 27, 2018	22.95	23.85	22.80	23.50	543,485	+0.55(+2.40%)
Apr 26, 2018	22.60	23.15	22.45	22.95	307,614	+0.45(+2.00%)
Apr 25, 2018	22.25	22.65	22.00	22.50	233,134	+0.35(+1.58%)
Apr 24, 2018	22.45	22.75	22.00	22.15	496,544	-0.10(-0.45%)
Apr 23, 2018	22.15	22.25	21.80	22.25	255,854	+0.15(+0.68%)
Apr 20, 2018	22.20	22.45	21.85	22.10	317,341	-0.20(-0.90%)
Apr 19, 2018	22.30	22.50	21.93	22.30	351,779	+0.10(+0.45%)
Apr 18, 2018	22.75	23.00	22.15	22.20	451,768	-0.50(-2.20%)
Apr 17, 2018	22.85	23.05	22.50	22.70	419,904	+0.05(+0.22%)
Apr 16, 2018	22.70	23.40	22.35	22.65	520,783	+0.00(+0.00%)
Apr 13, 2018	22.70	23.02	22.30	22.65	474,788	+0.15(+0.67%)
Apr 12, 2018	23.65	23.75	22.30	22.50	563,950	-1.35(-5.66%)
Apr 11, 2018	23.15	24.00	23.15	23.85	530,599	+0.50(+2.14%)
Apr 10, 2018	22.80	24.00	22.55	23.35	724,727	+0.95(+4.24%)
Apr 09, 2018	22.90	23.10	22.25	22.40	546,143	-0.15(-0.67%)
Apr 06, 2018	23.20	23.50	22.40	22.55	546,716	-0.85(-3.63%)
Apr 05, 2018	22.75	23.60	22.25	23.40	745,816	+0.80(+3.54%)
Apr 04, 2018	22.00	22.80	22.00	22.60	928,760	+0.40(+1.80%)
Apr 03, 2018	22.15	22.55	21.90	22.20	633,266	+0.20(+0.91%)
Apr 02, 2018	22.20	22.35	21.21	22.00	737,245	-0.15(-0.68%)
Mar 29, 2018		22.15	22.15	22.15	0	+0.05(+0.23%)
Mar 28, 2018	21.15	22.90	21.10	22.10	980,303	+1.00(+4.74%)
Mar 27, 2018	21.30	22.10	21.02	21.10	642,990	-0.25(-1.17%)
Mar 26, 2018	20.95	21.55	20.60	21.35	382,721	+0.70(+3.39%)
Mar 23, 2018	20.55	21.25	20.50	20.65	387,204	+0.25(+1.23%)
Mar 22, 2018	20.65	21.10	20.40	20.40	532,579	-0.55(-2.63%)
Mar 21, 2018	20.75	21.45	20.75	20.95	591,161	+0.20(+0.96%)
Mar 20, 2018	20.35	20.90	20.15	20.75	667,282	+0.45(+2.22%)
Mar 19, 2018	19.45	20.60	19.35	20.30	925,830	+0.80(+4.10%)
Mar 16, 2018	19.20	19.85	17.95	19.50	1,983,403	+1.25(+6.85%)
Mar 15, 2018	18.25	18.40	17.80	18.25	714,708	+0.05(+0.27%)
Mar 14, 2018	18.85	18.95	18.20	18.20	522,704	-0.60(-3.19%)
Mar 13, 2018	19.30	19.30	18.55	18.80	607,165	-0.30(-1.57%)
Mar 12, 2018	19.60	19.82	18.90	19.10	530,739	-0.40(-2.05%)
Mar 09, 2018	19.75	20.00	19.30	19.50	533,877	-0.15(-0.76%)
Mar 08, 2018	21.15	21.50	19.45	19.65	1,424,082	-2.10(-9.66%)
Mar 07, 2018		22.20		21.75	422,333	+0.15(+0.69%)
Mar 06, 2018	21.25	21.80	21.25	21.60	414,055	+0.40(+1.89%)
Mar 05, 2018	21.30	21.50	21.00	21.20	514,745	-0.10(-0.47%)
Mar 02, 2018	20.50	21.45	20.25	21.30	362,965	+0.60(+2.90%)

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.