Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	23.40	23.49	23.32	23.40	14,775	-0.02(-0.10%)
May 30, 2018	23.09	23.47	23.09	23.42	44,767	+0.31(+1.32%)
May 29, 2018	23.19	23.19	22.98	23.12	30,044	-0.09(-0.40%)
May 25, 2018		23.21	23.21	23.21	0	-0.09(-0.39%)
May 24, 2018	23.49	23.60	23.20	23.30	12,022	-0.17(-0.72%)
May 23, 2018	23.41	23.47	23.34	23.47	9,578	+0.10(+0.43%)
May 22, 2018	23.38	23.55	23.28	23.37	14,754	-0.03(-0.13%)
May 21, 2018	23.26	23.43	23.26	23.40	13,276	+0.15(+0.63%)
May 18, 2018	23.40	23.44	23.26	23.26	24,553	-0.05(-0.20%)
May 17, 2018	23.31	23.37	23.29	23.30	16,811	+0.05(+0.23%)
May 16, 2018	23.29	23.33	23.19	23.25	13,472	+0.02(+0.10%)
May 15, 2018	23.05	23.24	23.05	23.23	17,785	+0.17(+0.73%)
May 14, 2018	23.26	23.26	23.03	23.06	35,207	-0.07(-0.30%)
May 11, 2018	23.11	23.24	23.06	23.13	9,042	+0.02(+0.10%)
May 10, 2018	23.25	23.27	23.08	23.10	23,508	-0.15(-0.63%)
May 09, 2018	23.19	23.32	23.19	23.25	12,660	+0.08(+0.36%)
May 08, 2018	23.11	23.24	23.11	23.16	17,545	+0.04(+0.16%)
May 07, 2018	23.22	23.22	23.11	23.13	12,301	-0.05(-0.23%)
May 04, 2018	23.11	23.33	23.05	23.18	20,898	+0.06(+0.26%)
May 03, 2018	23.29	23.33	23.11	23.12	10,661	-0.17(-0.72%)
May 02, 2018	23.14	23.41	23.11	23.29	18,502	+0.08(+0.33%)
May 01, 2018	23.11	23.24	23.08	23.21	54,359	+0.07(+0.30%)
Apr 30, 2018	23.21	23.39	23.13	23.14	23,887	-0.05(-0.20%)
Apr 27, 2018	23.04	23.25	23.04	23.19	44,411	+0.21(+0.93%)
Apr 26, 2018	22.81	23.30	22.72	22.97	45,180	+0.24(+1.07%)
Apr 25, 2018	22.87	23.00	22.73	22.73	32,501	-0.11(-0.47%)
Apr 24, 2018	22.87	23.10	22.75	22.84	25,471	+0.05(+0.23%)
Apr 23, 2018	22.80	22.81	22.60	22.78	11,309	+0.01(+0.05%)
Apr 20, 2018	22.75	22.93	22.68	22.77	22,604	-0.06(-0.25%)
Apr 19, 2018	22.80	22.96	22.72	22.83	10,497	+0.02(+0.10%)
Apr 18, 2018	22.94	23.07	22.72	22.81	11,159	-0.14(-0.60%)
Apr 17, 2018	22.91	23.13	22.84	22.94	25,448	+0.08(+0.37%)
Apr 16, 2018	22.81	23.16	22.81	22.86	26,866	+0.11(+0.50%)
Apr 13, 2018	22.70	22.81	22.53	22.75	46,238	+0.13(+0.57%)
Apr 12, 2018	22.62	22.68	22.44	22.62	54,552	+0.11(+0.47%)
Apr 11, 2018	22.41	22.57	22.37	22.51	12,752	+0.05(+0.20%)
Apr 10, 2018	22.52	22.62	22.33	22.46	26,730	+0.12(+0.54%)
Apr 09, 2018	22.62	22.67	22.26	22.34	60,498	-0.08(-0.34%)
Apr 06, 2018	22.56	22.67	22.32	22.42	19,636	-0.19(-0.84%)
Apr 05, 2018	22.72	22.72	22.43	22.61	18,639	-0.02(-0.07%)
Apr 04, 2018	22.30	22.69	22.30	22.62	22,581	+0.17(+0.78%)
Apr 03, 2018	22.50	22.62	22.37	22.45	30,737	-0.03(-0.14%)
Apr 02, 2018	22.60	22.82	22.31	22.48	30,188	-0.07(-0.30%)
Mar 29, 2018		22.55	22.55	22.55	0	-0.22(-0.97%)
Mar 28, 2018	22.73	22.89	22.69	22.77	22,872	+0.05(+0.20%)
Mar 27, 2018	23.00	23.00	22.70	22.72	20,092	-0.23(-0.99%)
Mar 26, 2018	22.67	22.99	22.42	22.95	20,825	+0.54(+2.41%)
Mar 23, 2018	22.88	23.02	22.37	22.41	36,222	-0.53(-2.32%)
Mar 22, 2018	23.24	23.41	22.94	22.94	16,178	-0.46(-1.98%)
Mar 21, 2018	23.25	23.47	23.22	23.41	15,516	+0.10(+0.42%)
Mar 20, 2018	23.26	23.41	23.16	23.31	14,703	+0.00(+0.00%)
Mar 19, 2018	23.29	23.33	23.07	23.31	29,691	+0.01(+0.03%)
Mar 16, 2018	23.25	23.46	23.25	23.30	42,495	+0.01(+0.03%)
Mar 15, 2018	23.17	23.38	23.00	23.29	20,317	+0.12(+0.52%)
Mar 14, 2018	23.36	23.36	23.07	23.17	24,745	-0.12(-0.52%)
Mar 13, 2018	23.53	23.57	23.19	23.29	24,782	-0.23(-0.97%)
Mar 12, 2018	23.46	23.57	23.31	23.52	21,841	+0.14(+0.59%)
Mar 09, 2018	23.40	23.53	23.31	23.38	45,195	+0.02(+0.10%)
Mar 08, 2018	23.49	23.62	22.99	23.36	14,584	-0.06(-0.26%)
Mar 07, 2018	23.01	23.47	23.00	23.42	27,675	+0.14(+0.59%)
Mar 06, 2018	23.24	23.36	22.95	23.29	34,959	+0.16(+0.69%)
Mar 05, 2018		23.30	23.22	23.13	21,037	-0.09(-0.39%)
Mar 02, 2018	22.45	23.32	22.45	23.22	17,619	+0.51(+2.24%)

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.