Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	21.76	21.91	21.59	21.70	8,288	-0.03(-0.14%)
May 30, 2018	21.57	22.02	21.55	21.73	9,202	+0.27(+1.26%)
May 29, 2018	21.66	21.75	21.40	21.46	5,793	-1.09(-4.83%)
May 25, 2018		22.55	22.55	22.55	0	+0.11(+0.49%)
May 24, 2018	22.34	22.50	22.29	22.44	6,542	-0.29(-1.28%)
May 23, 2018	22.76	22.99	22.62	22.73	8,633	-0.17(-0.74%)
May 22, 2018	23.04	23.18	22.90	22.90	8,311	-0.09(-0.39%)
May 21, 2018	22.97	23.24	22.97	22.99	3,851	-0.04(-0.17%)
May 18, 2018	22.77	23.13	22.77	23.03	2,969	+0.00(+0.00%)
May 17, 2018	22.76	23.10	22.73	23.03	13,623	+0.56(+2.49%)
May 16, 2018	22.65	22.70	22.42	22.47	9,915	+0.07(+0.31%)
May 15, 2018	22.51	22.69	22.35	22.40	3,014	-0.30(-1.32%)
May 14, 2018	22.50	23.09	22.50	22.70	7,458	-0.60(-2.58%)
May 11, 2018	22.80	23.68	22.80	23.30	13,172	+1.53(+7.00%)
May 10, 2018	21.46	21.90	21.45	21.77	11,439	+1.07(+5.18%)
May 09, 2018	20.53	20.78	20.48	20.70	11,293	+0.31(+1.51%)
May 08, 2018	20.63	20.70	20.30	20.39	8,283	-0.31(-1.50%)
May 07, 2018	20.35	20.89	20.35	20.70	4,269	-0.12(-0.55%)
May 04, 2018	20.59	20.82	20.47	20.82	6,870	+0.22(+1.07%)
May 03, 2018	20.67	20.74	20.38	20.60	6,571	-0.07(-0.34%)
May 02, 2018	20.82	20.88	20.65	20.67	7,288	-0.58(-2.73%)
May 01, 2018	21.11	21.25	21.04	21.25	8,054	+0.32(+1.53%)
Apr 30, 2018	20.90	21.09	20.84	20.93	15,711	+0.09(+0.46%)
Apr 27, 2018	20.63	20.98	20.63	20.84	10,120	-0.07(-0.33%)
Apr 26, 2018	20.84	20.99	20.66	20.91	14,186	+0.48(+2.33%)
Apr 25, 2018	20.26	20.50	20.26	20.43	13,383	+0.29(+1.45%)
Apr 24, 2018	20.48	20.48	20.13	20.14	9,934	-0.08(-0.40%)
Apr 23, 2018	20.40	20.71	20.22	20.22	10,981	-0.29(-1.40%)
Apr 20, 2018	20.71	20.71	20.50	20.51	10,040	-0.22(-1.08%)
Apr 19, 2018	20.78	20.96	20.60	20.73	21,568	+0.27(+1.29%)
Apr 18, 2018	20.47	20.61	20.39	20.46	30,508	-0.14(-0.70%)
Apr 17, 2018	20.58	20.79	20.55	20.61	17,318	-0.09(-0.43%)
Apr 16, 2018	20.72	20.93	20.64	20.70	9,784	-0.02(-0.07%)
Apr 13, 2018	20.77	20.78	20.68	20.71	14,269	-0.29(-1.36%)
Apr 12, 2018	20.34	21.13	20.34	21.00	8,288	-0.43(-1.98%)
Apr 11, 2018	21.25	21.57	21.25	21.43	24,246	-0.07(-0.33%)
Apr 10, 2018	21.47	21.65	21.31	21.50	20,676	+0.44(+2.07%)
Apr 09, 2018	21.26	21.29	21.02	21.06	23,559	+0.17(+0.81%)
Apr 06, 2018	21.05	21.16	20.70	20.89	95,981	+0.15(+0.72%)
Apr 05, 2018	20.36	20.74	20.36	20.74	169,258	+0.26(+1.27%)
Apr 04, 2018	20.15	20.48	20.05	20.48	19,560	+0.25(+1.26%)
Apr 03, 2018	20.08	20.36	19.87	20.23	14,038	+0.25(+1.23%)
Apr 02, 2018	20.05	20.22	19.74	19.98	7,363	-0.47(-2.30%)
Mar 29, 2018		20.45	20.45	20.45	0	-0.07(-0.34%)
Mar 28, 2018	20.71	20.80	20.22	20.52	20,106	+0.34(+1.68%)
Mar 27, 2018	20.63	21.37	20.16	20.18	16,329	-0.87(-4.11%)
Mar 26, 2018	20.94	21.10	20.62	21.05	11,219	+0.48(+2.31%)
Mar 23, 2018	20.91	21.25	20.51	20.57	12,622	+0.09(+0.41%)
Mar 22, 2018	20.48	20.76	20.27	20.48	10,119	+0.17(+0.84%)
Mar 21, 2018	20.16	20.52	20.05	20.32	16,285	-0.29(-1.38%)
Mar 20, 2018	20.71	20.79	20.50	20.60	25,510	-0.04(-0.19%)
Mar 19, 2018	20.45	20.97	20.45	20.64	11,826	-0.15(-0.72%)
Mar 16, 2018	20.97	20.97	20.42	20.79	121,219	-0.02(-0.10%)
Mar 15, 2018	20.85	21.06	20.81	20.81	198,291	-0.36(-1.70%)
Mar 14, 2018	21.32	21.32	20.82	21.17	13,035	+0.18(+0.86%)
Mar 13, 2018	21.17	21.75	20.99	20.99	4,053	-0.28(-1.32%)
Mar 12, 2018	21.36	21.43	21.05	21.27	3,806	-0.34(-1.57%)
Mar 09, 2018	21.45	22.15	21.26	21.61	6,528	+0.05(+0.23%)
Mar 08, 2018	21.79	21.79	21.24	21.56	12,326	-0.04(-0.19%)
Mar 07, 2018	21.50	21.71	21.36	21.60	31,409	-0.10(-0.46%)
Mar 06, 2018	21.89	21.89	21.16	21.70	10,741	-0.13(-0.60%)
Mar 05, 2018	21.38	21.86	21.38	21.83	11,465	+0.16(+0.74%)
Mar 02, 2018	21.39	22.16	21.39	21.67	11,786	+0.14(+0.65%)

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.