Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	20.33	20.52	20.20	20.20	922,888	-0.07(-0.35%)
May 30, 2018	20.20	20.28	20.03	20.27	775,819	+0.05(+0.25%)
May 29, 2018	20.39	20.39	20.11	20.22	506,599	-0.13(-0.64%)
May 25, 2018		20.35	20.35	20.35	0	+0.06(+0.30%)
May 24, 2018	20.45	20.68	20.28	20.29	891,709	-0.38(-1.81%)
May 23, 2018	20.87	20.87	20.35	20.66	1,430,182	-0.17(-0.82%)
May 22, 2018	21.00	21.00	20.79	20.84	1,914,524	+0.07(+0.31%)
May 21, 2018	20.85	20.85	20.67	20.77	364,585	-0.20(-0.95%)
May 18, 2018	21.29	21.29	20.90	20.97	429,660	-0.33(-1.55%)
May 17, 2018	21.68	21.68	21.22	21.30	722,123	-0.31(-1.43%)
May 16, 2018	21.57	21.68	21.49	21.61	734,572	+0.46(+2.17%)
May 15, 2018	21.40	21.40	21.10	21.15	519,867	-0.59(-2.71%)
May 14, 2018	21.37	21.99	21.37	21.74	355,887	+0.45(+2.11%)
May 11, 2018	21.30	21.34	21.05	21.29	1,416,574	+0.29(+1.38%)
May 10, 2018	21.13	21.14	20.93	21.00	2,109,091	+0.39(+1.89%)
May 09, 2018	20.77	20.77	20.47	20.61	744,510	-0.37(-1.76%)
May 08, 2018	21.50	21.50	20.75	20.98	734,891	-0.02(-0.10%)
May 07, 2018	20.50	21.30	20.40	21.00	210,080	+0.16(+0.77%)
May 04, 2018	20.55	20.90	20.55	20.84	99,552	+0.15(+0.72%)
May 03, 2018	20.65	20.76	20.52	20.69	69,885	+0.05(+0.22%)
May 02, 2018	20.80	20.80	20.59	20.64	72,894	-0.41(-1.92%)
May 01, 2018	21.21	21.21	20.90	21.05	125,124	-0.16(-0.75%)
Apr 30, 2018	21.45	21.45	21.17	21.21	66,952	-0.04(-0.19%)
Apr 27, 2018	21.15	21.42	20.86	21.25	130,694	+0.40(+1.92%)
Apr 26, 2018	21.18	21.18	20.83	20.85	386,376	+0.12(+0.58%)
Apr 25, 2018	20.89	21.00	20.55	20.73	191,380	-1.38(-6.26%)
Apr 24, 2018	21.88	22.20	21.80	22.11	116,333	-0.66(-2.88%)
Apr 23, 2018	22.70	22.90	22.66	22.77	109,624	+0.55(+2.48%)
Apr 20, 2018	22.50	22.60	22.16	22.22	188,057	-1.40(-5.93%)
Apr 19, 2018	23.25	23.95	23.25	23.62	135,045	-0.10(-0.42%)
Apr 18, 2018	23.67	23.76	23.66	23.72	215,607	-0.06(-0.25%)
Apr 17, 2018	23.84	23.89	23.77	23.78	682,632	+0.32(+1.36%)
Apr 16, 2018	23.39	23.50	23.35	23.46	162,019	+0.48(+2.09%)
Apr 13, 2018	23.01	23.29	22.84	22.98	90,101	-0.41(-1.73%)
Apr 12, 2018	23.62	23.62	23.35	23.39	36,392	-0.24(-1.04%)
Apr 11, 2018	23.64	23.79	23.58	23.63	180,999	+0.22(+0.94%)
Apr 10, 2018	23.10	23.42	23.10	23.41	131,481	-0.03(-0.13%)
Apr 09, 2018	23.49	23.54	23.40	23.44	44,755	+0.42(+1.82%)
Apr 06, 2018	23.80	23.80	23.01	23.02	34,981	-1.66(-6.71%)
Apr 05, 2018	24.51	24.98	24.51	24.68	51,300	-0.27(-1.10%)
Apr 04, 2018	24.59	24.95	24.54	24.95	36,187	+0.66(+2.72%)
Apr 03, 2018	24.33	24.33	24.13	24.29	61,622	+0.55(+2.32%)
Apr 02, 2018	23.71	24.12	23.68	23.74	54,018	-0.67(-2.74%)
Mar 29, 2018		24.41	24.41	24.41	0	-1.21(-4.74%)
Mar 28, 2018	26.09	26.09	25.30	25.62	67,362	-0.68(-2.57%)
Mar 27, 2018	26.95	26.95	26.16	26.30	69,238	-0.09(-0.36%)
Mar 26, 2018	26.36	26.45	26.18	26.39	29,097	+0.48(+1.85%)
Mar 23, 2018	26.39	26.39	25.84	25.91	42,627	-0.14(-0.56%)
Mar 22, 2018	26.42	26.46	26.02	26.06	187,078	+0.14(+0.56%)
Mar 21, 2018	26.09	26.09	25.82	25.91	65,139	+0.10(+0.39%)
Mar 20, 2018	25.80	25.89	25.75	25.82	28,310	-0.10(-0.39%)
Mar 19, 2018	26.26	26.26	25.85	25.91	27,391	-0.71(-2.68%)
Mar 16, 2018	26.83	26.83	26.46	26.63	42,790	+0.16(+0.60%)
Mar 15, 2018	26.90	26.90	26.41	26.47	43,491	-0.01(-0.04%)
Mar 14, 2018	26.40	26.59	26.40	26.48	39,005	+0.06(+0.23%)
Mar 13, 2018	26.77	26.77	26.38	26.42	140,498	-0.32(-1.20%)
Mar 12, 2018	26.60	26.80	26.60	26.74	104,495	+0.15(+0.56%)
Mar 09, 2018	26.56	26.68	26.52	26.59	87,572	-0.41(-1.52%)
Mar 08, 2018	27.10	27.24	26.97	27.00	78,789	-0.51(-1.85%)
Mar 07, 2018	27.34	27.56	27.34	27.51	22,690	-0.42(-1.50%)
Mar 06, 2018	27.95	27.97	27.78	27.93	24,620	+0.01(+0.04%)
Mar 05, 2018	27.48	27.96	27.48	27.92	19,179	+0.17(+0.59%)
Mar 02, 2018	27.44	27.81	27.29	27.75	54,782	+0.05(+0.18%)

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.