Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	21.32	21.61	21.30	21.33	8,814	-0.09(-0.42%)
May 30, 2018	21.39	21.58	21.39	21.42	10,992	+0.20(+0.94%)
May 29, 2018	21.12	21.40	21.12	21.22	24,850	-0.10(-0.47%)
May 25, 2018		21.32	21.32	21.32	0	-0.11(-0.51%)
May 24, 2018	21.30	21.43	21.17	21.43	6,681	+0.20(+0.94%)
May 23, 2018	20.90	21.30	20.80	21.23	18,275	+0.20(+0.95%)
May 22, 2018	21.39	21.39	21.03	21.03	39,112	-0.16(-0.76%)
May 21, 2018	21.38	21.40	21.10	21.19	55,209	+0.04(+0.19%)
May 18, 2018	21.20	21.23	21.12	21.15	6,449	-0.02(-0.09%)
May 17, 2018	21.39	21.46	21.17	21.17	11,257	-0.27(-1.26%)
May 16, 2018	21.34	21.44	21.27	21.44	12,728	+0.24(+1.13%)
May 15, 2018	21.28	21.29	21.01	21.20	15,189	-0.16(-0.75%)
May 14, 2018	21.59	21.69	21.36	21.36	11,351	-0.08(-0.37%)
May 11, 2018	21.62	21.62	21.42	21.44	42,738	-0.18(-0.83%)
May 10, 2018	21.62	21.78	21.61	21.62	20,543	+0.12(+0.56%)
May 09, 2018	21.35	21.50	21.27	21.50	18,224	+0.21(+0.99%)
May 08, 2018	21.15	21.32	21.05	21.29	22,393	+0.15(+0.71%)
May 07, 2018	20.72	21.20	20.72	21.14	53,593	+0.36(+1.73%)
May 04, 2018	20.40	20.88	20.37	20.78	12,368	+0.31(+1.51%)
May 03, 2018	20.55	20.56	20.10	20.47	23,885	-0.11(-0.51%)
May 02, 2018	20.57	20.77	20.50	20.58	7,196	-0.01(-0.03%)
May 01, 2018	20.39	20.60	20.37	20.58	11,931	+0.09(+0.44%)
Apr 30, 2018	20.67	20.70	20.40	20.49	14,767	-0.03(-0.15%)
Apr 27, 2018	21.08	21.08	20.46	20.52	32,285	-0.16(-0.77%)
Apr 26, 2018	20.35	20.72	20.32	20.68	52,629	+0.56(+2.78%)
Apr 25, 2018	20.34	20.34	19.78	20.12	25,471	-0.18(-0.89%)
Apr 24, 2018	21.00	21.02	20.16	20.30	26,238	-0.70(-3.33%)
Apr 23, 2018	21.35	21.35	20.88	21.00	16,523	-0.18(-0.85%)
Apr 20, 2018	21.42	21.42	21.17	21.18	4,204	-0.21(-0.98%)
Apr 19, 2018	21.37	21.55	21.22	21.39	18,667	-0.17(-0.79%)
Apr 18, 2018	21.29	21.61	21.21	21.56	27,796	+0.28(+1.32%)
Apr 17, 2018	20.77	21.35	20.77	21.28	26,714	+0.70(+3.40%)
Apr 16, 2018	20.79	20.79	20.49	20.58	17,559	+0.00(+0.00%)
Apr 13, 2018	21.07	21.07	20.45	20.58	25,014	-0.25(-1.20%)
Apr 12, 2018	20.79	20.88	20.74	20.83	15,688	+0.25(+1.19%)
Apr 11, 2018	20.38	20.73	20.38	20.58	15,449	+0.10(+0.51%)
Apr 10, 2018	20.33	20.57	20.27	20.48	44,815	+0.39(+1.94%)
Apr 09, 2018	20.15	20.40	20.09	20.09	35,131	+0.05(+0.25%)
Apr 06, 2018	20.17	20.41	20.01	20.04	19,688	-0.52(-2.52%)
Apr 05, 2018	20.68	20.68	20.40	20.56	39,068	-0.03(-0.15%)
Apr 04, 2018	19.81	20.60	19.60	20.59	39,651	+0.34(+1.68%)
Apr 03, 2018	20.32	20.52	20.04	20.25	48,552	+0.05(+0.25%)
Apr 02, 2018	20.57	20.68	20.00	20.20	78,910	-0.57(-2.74%)
Mar 29, 2018		20.77	20.77	20.77	0	+0.31(+1.51%)
Mar 28, 2018	20.75	20.90	20.30	20.46	48,050	-0.42(-2.01%)
Mar 27, 2018	22.12	22.18	20.75	20.88	45,999	-1.19(-5.39%)
Mar 26, 2018	21.75	22.13	21.44	22.07	53,841	+0.83(+3.91%)
Mar 23, 2018	21.76	21.86	21.20	21.24	84,222	-0.61(-2.79%)
Mar 22, 2018	22.18	22.28	21.80	21.85	50,256	-0.75(-3.32%)
Mar 21, 2018	22.74	22.80	22.58	22.60	23,041	-0.14(-0.62%)
Mar 20, 2018	22.35	22.77	22.35	22.74	22,430	+0.29(+1.29%)
Mar 19, 2018	22.56	22.69	22.25	22.45	44,589	-0.44(-1.92%)
Mar 16, 2018	23.05	23.05	22.84	22.89	29,414	-0.03(-0.13%)
Mar 15, 2018	22.89	23.02	22.85	22.92	12,427	-0.00(-0.02%)
Mar 14, 2018	22.74	23.06	22.74	22.92	25,733	+0.25(+1.12%)
Mar 13, 2018	23.25	23.25	22.64	22.67	40,220	-0.45(-1.95%)
Mar 12, 2018	23.24	23.25	23.00	23.12	32,422	+0.04(+0.17%)
Mar 09, 2018	22.74	23.09	22.74	23.08	46,882	+0.50(+2.21%)
Mar 08, 2018	22.72	22.74	22.56	22.58	15,559	-0.02(-0.09%)
Mar 07, 2018		22.66		22.60	50,823	+0.17(+0.76%)
Mar 06, 2018	22.41	22.47	22.25	22.43	29,484	+0.26(+1.16%)
Mar 05, 2018	22.02	22.25	21.87	22.17	46,032	+0.07(+0.32%)
Mar 02, 2018	21.51	22.10	21.46	22.10	43,268	+0.26(+1.20%)

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.