Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	22.53	22.96	22.53	22.76	61,597	-0.04(-0.18%)
May 30, 2018	22.46	22.80	22.45	22.80	46,908	+0.41(+1.83%)
May 29, 2018	22.73	22.73	22.26	22.39	62,957	-0.16(-0.71%)
May 25, 2018		22.55	22.55	22.55	0	-0.23(-1.01%)
May 24, 2018	23.09	23.09	22.69	22.78	43,790	-0.16(-0.70%)
May 23, 2018	23.31	23.31	22.84	22.94	59,446	-0.30(-1.29%)
May 22, 2018	23.19	23.30	23.10	23.24	42,617	-0.05(-0.21%)
May 21, 2018	23.31	23.34	23.19	23.29	25,295	+0.03(+0.13%)
May 18, 2018	23.61	23.61	23.19	23.26	74,071	+0.04(+0.17%)
May 17, 2018	23.30	23.42	23.14	23.22	54,449	+0.09(+0.39%)
May 16, 2018	23.22	23.22	23.00	23.13	54,121	+0.15(+0.65%)
May 15, 2018	23.12	23.12	22.82	22.98	33,700	+0.02(+0.09%)
May 14, 2018	22.87	22.96	22.71	22.96	33,822	+0.31(+1.37%)
May 11, 2018	22.80	22.90	22.60	22.65	65,390	-0.15(-0.66%)
May 10, 2018	22.60	22.80	22.60	22.80	40,528	+0.20(+0.88%)
May 09, 2018	22.36	22.66	22.36	22.60	56,907	+0.13(+0.58%)
May 08, 2018	22.41	22.83	22.23	22.47	46,038	-0.05(-0.22%)
May 07, 2018	22.48	22.66	22.38	22.52	40,395	+0.06(+0.27%)
May 04, 2018	22.11	22.47	22.11	22.46	23,910	+0.20(+0.90%)
May 03, 2018	22.43	22.45	22.10	22.26	47,574	-0.36(-1.59%)
May 02, 2018	22.70	22.87	22.56	22.62	61,144	-0.25(-1.09%)
May 01, 2018	22.62	22.87	22.62	22.87	103,864	+0.05(+0.22%)
Apr 30, 2018	23.13	23.14	22.77	22.82	89,065	-0.01(-0.04%)
Apr 27, 2018	22.67	22.83	22.51	22.83	31,224	+0.06(+0.26%)
Apr 26, 2018	22.49	22.77	22.44	22.77	94,170	+0.42(+1.88%)
Apr 25, 2018	22.40	22.40	22.18	22.35	33,832	+0.08(+0.36%)
Apr 24, 2018	22.69	22.70	22.17	22.27	259,815	-0.30(-1.33%)
Apr 23, 2018	22.01	22.57	22.01	22.57	114,547	+0.46(+2.08%)
Apr 20, 2018	22.04	22.16	21.93	22.11	85,717	-0.49(-2.17%)
Apr 19, 2018	23.39	23.39	22.46	22.60	150,659	-0.55(-2.38%)
Apr 18, 2018	23.05	23.35	23.05	23.15	88,034	+0.18(+0.78%)
Apr 17, 2018	22.81	23.06	22.73	22.97	238,577	+0.32(+1.41%)
Apr 16, 2018	22.10	22.87	22.10	22.65	119,701	+0.68(+3.10%)
Apr 13, 2018	21.88	22.10	21.84	21.97	65,091	-0.04(-0.18%)
Apr 12, 2018	22.21	22.58	22.00	22.01	107,840	-0.39(-1.74%)
Apr 11, 2018	22.18	22.40	22.06	22.40	65,404	+0.29(+1.31%)
Apr 10, 2018	21.96	22.11	21.88	22.11	60,668	+0.41(+1.89%)
Apr 09, 2018	21.79	22.00	21.57	21.70	66,715	+0.07(+0.32%)
Apr 06, 2018	21.67	21.99	21.54	21.63	209,510	-0.41(-1.86%)
Apr 05, 2018	21.70	22.08	21.70	22.04	61,372	+0.44(+2.04%)
Apr 04, 2018	21.62	21.71	21.47	21.60	45,480	-0.22(-1.01%)
Apr 03, 2018	21.80	21.82	21.42	21.82	48,430	+0.09(+0.41%)
Apr 02, 2018	21.83	21.98	21.42	21.73	42,585	-0.02(-0.09%)
Mar 29, 2018		21.75	21.75	21.75	0	+0.25(+1.16%)
Mar 28, 2018	21.50	21.66	21.42	21.50	36,899	-0.02(-0.09%)
Mar 27, 2018	21.99	22.00	21.44	21.52	89,606	-0.31(-1.42%)
Mar 26, 2018	21.95	22.01	21.58	21.83	65,842	+0.13(+0.60%)
Mar 23, 2018	21.90	22.07	21.70	21.70	53,284	-0.27(-1.23%)
Mar 22, 2018	21.91	22.28	21.90	21.97	70,446	-0.41(-1.83%)
Mar 21, 2018	22.00	23.25	21.94	22.38	77,075	+0.43(+1.96%)
Mar 20, 2018	22.12	22.27	21.74	21.95	86,769	-0.16(-0.72%)
Mar 19, 2018	22.83	22.83	22.02	22.11	78,003	-0.81(-3.53%)
Mar 16, 2018	22.95	23.33	22.64	22.92	78,196	+0.24(+1.06%)
Mar 15, 2018	23.85	23.92	21.75	22.68	216,030	-1.27(-5.30%)
Mar 14, 2018	24.08	24.12	23.77	23.95	55,556	-0.11(-0.46%)
Mar 13, 2018	24.10	24.12	23.84	24.06	54,220	+0.16(+0.67%)
Mar 12, 2018	23.70	23.90	23.48	23.90	58,170	+0.32(+1.36%)
Mar 09, 2018	23.43	23.60	23.35	23.58	67,656	+0.31(+1.33%)
Mar 08, 2018	23.30	23.54	23.04	23.27	45,299	-0.05(-0.21%)
Mar 07, 2018		23.37		23.32	43,419	+0.07(+0.30%)
Mar 06, 2018	23.50	23.51	23.25	23.25	30,469	-0.09(-0.39%)
Mar 05, 2018	23.30	23.46	23.24	23.34	54,700	-0.06(-0.26%)
Mar 02, 2018	23.53	23.53	23.18	23.40	48,907	-0.10(-0.43%)

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.