Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	23.22	23.25	22.89	22.97	205,519	-0.18(-0.78%)
May 30, 2018	22.75	23.23	22.75	23.15	320,973	+0.44(+1.93%)
May 29, 2018	22.91	23.03	22.52	22.71	409,390	-0.31(-1.36%)
May 25, 2018		23.03	23.03	23.03	0	+0.24(+1.07%)
May 24, 2018	22.46	22.79	22.37	22.79	274,236	+0.33(+1.47%)
May 23, 2018	22.37	22.53	22.23	22.46	197,250	-0.01(-0.04%)
May 22, 2018	22.37	22.69	22.27	22.46	728,395	+0.09(+0.42%)
May 21, 2018	22.33	22.49	22.31	22.37	307,269	+0.03(+0.14%)
May 18, 2018	22.24	22.35	22.00	22.34	289,201	+0.21(+0.96%)
May 17, 2018	21.81	22.17	21.68	22.13	224,030	+0.41(+1.88%)
May 16, 2018	21.54	21.84	21.37	21.72	185,595	+0.26(+1.20%)
May 15, 2018	21.40	21.53	21.28	21.46	166,982	+0.05(+0.26%)
May 14, 2018	21.44	21.44	21.21	21.41	283,990	-0.02(-0.07%)
May 11, 2018	21.43	21.51	21.35	21.42	122,028	-0.04(-0.18%)
May 10, 2018	21.43	21.54	21.27	21.46	141,181	+0.03(+0.15%)
May 09, 2018	21.42	21.59	21.27	21.43	244,482	+0.00(+0.00%)
May 08, 2018	21.17	21.54	21.09	21.43	292,608	+0.25(+1.18%)
May 07, 2018	21.21	21.33	20.98	21.18	266,666	-0.04(-0.18%)
May 04, 2018	20.97	21.47	20.89	21.22	174,399	+0.24(+1.12%)
May 03, 2018	20.98	21.16	20.73	20.98	464,234	-0.02(-0.07%)
May 02, 2018	20.91	21.05	20.65	21.00	441,257	+0.12(+0.60%)
May 01, 2018	20.96	20.98	20.57	20.87	321,713	-0.15(-0.70%)
Apr 30, 2018	21.51	21.58	21.02	21.02	491,263	-0.41(-1.89%)
Apr 27, 2018	21.43	21.46	20.88	21.43	425,730	+0.63(+3.03%)
Apr 26, 2018	21.00	21.00	20.72	20.80	387,497	-0.16(-0.74%)
Apr 25, 2018	20.99	21.06	20.72	20.95	198,792	-0.03(-0.15%)
Apr 24, 2018	20.77	21.15	20.73	20.98	153,971	+0.26(+1.24%)
Apr 23, 2018	20.66	20.82	20.62	20.73	334,165	+0.06(+0.30%)
Apr 20, 2018	20.45	20.75	20.45	20.66	179,446	+0.12(+0.61%)
Apr 19, 2018	20.41	20.66	20.33	20.54	140,839	+0.15(+0.73%)
Apr 18, 2018	20.50	20.50	20.33	20.39	239,758	-0.04(-0.19%)
Apr 17, 2018	20.67	20.68	20.31	20.43	143,843	-0.18(-0.87%)
Apr 16, 2018	20.55	20.67	20.39	20.61	137,044	+0.18(+0.88%)
Apr 13, 2018	20.66	20.70	20.38	20.43	199,981	-0.11(-0.53%)
Apr 12, 2018	20.47	20.75	20.43	20.54	123,205	+0.18(+0.88%)
Apr 11, 2018	20.34	20.44	20.22	20.36	239,235	-0.11(-0.53%)
Apr 10, 2018	20.48	20.54	20.31	20.47	199,182	+0.19(+0.96%)
Apr 09, 2018	20.42	20.61	20.22	20.27	296,249	-0.06(-0.31%)
Apr 06, 2018	20.76	20.83	20.21	20.34	395,256	-0.54(-2.58%)
Apr 05, 2018	20.90	20.95	20.52	20.87	423,309	+0.12(+0.60%)
Apr 04, 2018	20.36	20.87	20.36	20.75	763,366	+0.21(+1.02%)
Apr 03, 2018	20.55	20.68	20.37	20.54	254,178	+0.04(+0.19%)
Apr 02, 2018	20.75	20.95	20.34	20.50	230,575	-0.34(-1.65%)
Mar 29, 2018		20.84	20.84	20.84	0	-0.17(-0.82%)
Mar 28, 2018	21.02	21.40	20.78	21.01	347,757	+0.09(+0.41%)
Mar 27, 2018	21.19	21.26	20.88	20.93	329,289	-0.16(-0.78%)
Mar 26, 2018	20.84	21.19	20.50	21.09	239,074	+0.58(+2.85%)
Mar 23, 2018	21.26	21.26	20.51	20.51	387,377	-0.72(-3.41%)
Mar 22, 2018	21.43	21.65	21.22	21.23	310,570	-0.40(-1.84%)
Mar 21, 2018	21.72	21.82	21.58	21.63	213,848	-0.05(-0.25%)
Mar 20, 2018	21.75	21.79	21.61	21.68	238,750	-0.12(-0.57%)
Mar 19, 2018		21.82	21.38	21.81	225,570	+0.25(+1.16%)
Mar 16, 2018	21.40	21.73	21.19	21.56	541,479	+0.11(+0.51%)
Mar 15, 2018	21.49	21.58	21.22	21.45	262,275	+0.02(+0.07%)
Mar 14, 2018	21.73	21.79	21.39	21.43	355,346	-0.23(-1.08%)
Mar 13, 2018	21.83	22.04	21.61	21.67	533,004	-0.15(-0.68%)
Mar 12, 2018	21.89	21.97	20.83	21.82	253,361	-0.02(-0.11%)
Mar 09, 2018	21.58	21.90	21.31	21.84	216,804	+0.37(+1.74%)
Mar 08, 2018	21.60	21.74	21.14	21.47	285,281	-0.13(-0.61%)
Mar 07, 2018	21.33	21.72	21.28	21.60	254,037	+0.16(+0.76%)
Mar 06, 2018	21.26	21.44	20.92	21.43	505,148	+0.19(+0.92%)
Mar 05, 2018	20.75	21.35	20.62	21.24	349,045	+0.41(+1.98%)
Mar 02, 2018	20.26	20.86	20.26	20.83	320,680	+0.38(+1.87%)

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.