Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	22.13	22.21	21.93	22.09	2,808,591	-0.08(-0.36%)
May 30, 2018	21.94	22.17	21.72	22.17	2,810,728	+0.52(+2.39%)
May 29, 2018	21.74	22.06	21.46	21.66	2,478,877	-0.36(-1.63%)
May 25, 2018		22.02	22.02	22.02	0	+0.00(+0.00%)
May 24, 2018	21.94	22.02	21.46	22.02	1,225,554	+0.04(+0.18%)
May 23, 2018	21.98	22.06	21.80	21.98	1,295,335	-0.04(-0.18%)
May 22, 2018	22.06	22.25	21.94	22.02	1,649,146	-0.04(-0.18%)
May 21, 2018	21.62	22.17	21.62	22.06	2,342,971	+0.60(+2.78%)
May 18, 2018	21.66	21.76	21.46	21.46	1,325,382	-0.28(-1.28%)
May 17, 2018	21.34	21.74	21.34	21.74	1,958,802	+0.40(+1.87%)
May 16, 2018	21.34	21.54	21.22	21.34	1,285,555	-0.08(-0.37%)
May 15, 2018	21.46	21.62	21.30	21.42	1,840,853	+0.00(+0.00%)
May 14, 2018	21.66	21.66	21.30	21.42	1,618,820	-0.16(-0.74%)
May 11, 2018	21.54	21.70	21.44	21.58	1,235,130	+0.08(+0.37%)
May 10, 2018	21.42	21.68	21.30	21.50	1,126,307	+0.00(+0.00%)
May 09, 2018	21.42	21.70	21.14	21.50	1,796,477	+0.20(+0.93%)
May 08, 2018	21.10	21.50	21.10	21.30	1,139,640	+0.16(+0.75%)
May 07, 2018	20.98	21.28	20.90	21.14	2,240,359	+0.16(+0.76%)
May 04, 2018	20.70	21.18	20.54	20.98	972,601	+0.28(+1.35%)
May 03, 2018	20.82	20.94	20.42	20.70	2,190,797	-0.28(-1.33%)
May 02, 2018	21.10	21.42	20.80	20.98	2,762,746	-0.12(-0.57%)
May 01, 2018	20.98	21.22	20.64	21.10	1,280,208	+0.04(+0.19%)
Apr 30, 2018	21.26	21.42	21.02	21.06	1,564,154	-0.20(-0.94%)
Apr 27, 2018	21.06	21.28	21.02	21.26	1,350,356	+0.24(+1.14%)
Apr 26, 2018	21.22	21.26	20.86	21.02	1,693,715	-0.08(-0.38%)
Apr 25, 2018	21.34	21.36	20.94	21.10	2,091,221	-0.08(-0.38%)
Apr 24, 2018	21.34	21.50	20.90	21.18	2,396,896	+0.04(+0.19%)
Apr 23, 2018	21.22	21.42	21.02	21.14	2,104,381	+0.04(+0.19%)
Apr 20, 2018	21.26	21.58	20.58	21.10	5,962,872	+1.55(+7.94%)
Apr 19, 2018	19.35	19.59	19.23	19.55	1,477,899	+0.28(+1.45%)
Apr 18, 2018	19.43	19.57	19.23	19.27	1,224,352	-0.08(-0.41%)
Apr 17, 2018	19.75	19.75	19.23	19.35	1,673,616	-0.32(-1.62%)
Apr 16, 2018	19.59	19.73	19.43	19.67	1,693,665	+0.20(+1.02%)
Apr 13, 2018	19.99	19.99	19.41	19.47	1,253,687	-0.32(-1.61%)
Apr 12, 2018	19.71	20.00	19.63	19.79	1,952,059	+0.20(+1.02%)
Apr 11, 2018	19.55	19.59	19.39	19.59	1,067,587	-0.08(-0.40%)
Apr 10, 2018	19.63	19.79	19.43	19.67	1,929,385	+0.24(+1.23%)
Apr 09, 2018	19.39	19.81	19.35	19.43	1,846,949	+0.08(+0.41%)
Apr 06, 2018	19.59	19.71	19.01	19.35	1,994,214	-0.48(-2.41%)
Apr 05, 2018	19.95	19.99	19.63	19.83	1,297,911	+0.08(+0.40%)
Apr 04, 2018	19.43	19.89	19.31	19.75	1,615,603	+0.12(+0.61%)
Apr 03, 2018	19.43	19.75	19.31	19.63	1,475,391	+0.24(+1.23%)
Apr 02, 2018	19.79	19.85	19.07	19.39	1,576,497	-0.40(-2.01%)
Mar 29, 2018		19.79	19.79	19.79	0	+0.16(+0.81%)
Mar 28, 2018	19.63	19.77	19.39	19.63	2,098,216	+0.00(+0.00%)
Mar 27, 2018	20.18	20.22	19.51	19.63	1,485,068	-0.60(-2.95%)
Mar 26, 2018	19.71	20.22	19.61	20.22	1,491,816	+0.84(+4.31%)
Mar 23, 2018	20.22	20.34	19.45	19.39	2,450,935	-0.80(-3.95%)
Mar 22, 2018	20.70	20.80	20.18	20.18	1,335,830	-0.76(-3.61%)
Mar 21, 2018	20.86	21.16	20.72	20.94	1,041,554	+0.04(+0.19%)
Mar 20, 2018	20.98	20.98	20.74	20.90	999,895	+0.08(+0.38%)
Mar 19, 2018	21.34	21.34	20.68	20.82	1,511,735	-0.52(-2.43%)
Mar 16, 2018	21.42	21.58	21.18	21.34	7,745,337	-0.08(-0.37%)
Mar 15, 2018	21.14	21.50	21.08	21.42	2,960,881	+0.32(+1.51%)
Mar 14, 2018	21.34	21.40	20.94	21.10	1,584,514	-0.16(-0.75%)
Mar 13, 2018	21.58	21.66	21.18	21.26	2,695,546	-0.16(-0.74%)
Mar 12, 2018	21.10	21.58	21.02	21.42	3,300,281	+0.32(+1.51%)
Mar 09, 2018	20.90	21.18	20.74	21.10	1,338,190	+0.40(+1.92%)
Mar 08, 2018	20.86	20.96	20.46	20.70	1,256,714	-0.20(-0.95%)
Mar 07, 2018		21.02		20.90	1,827,423	+0.28(+1.35%)
Mar 06, 2018	20.26	20.70	20.12	20.62	2,831,846	+0.40(+1.97%)
Mar 05, 2018	19.79	20.32	19.63	20.22	1,262,034	+0.28(+1.40%)
Mar 02, 2018	19.51	20.02	19.23	19.95	1,746,611	+0.28(+1.42%)

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.