Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	21.90	22.52	21.90	22.04	90,345	+0.27(+1.23%)
May 30, 2018	21.35	21.99	21.33	21.78	75,176	+0.50(+2.33%)
May 29, 2018	21.55	21.80	21.24	21.28	68,964	-0.41(-1.89%)
May 25, 2018		21.69	21.69	21.69	0	-0.33(-1.51%)
May 24, 2018	22.01	22.40	21.76	22.02	60,001	-0.01(-0.04%)
May 23, 2018	22.08	22.23	21.92	22.03	65,964	-0.13(-0.60%)
May 22, 2018	22.03	22.62	22.01	22.17	72,789	+0.19(+0.87%)
May 21, 2018	22.29	22.32	21.81	21.98	67,026	-0.21(-0.94%)
May 18, 2018	21.77	22.44	21.74	22.19	108,776	+0.51(+2.37%)
May 17, 2018	21.22	21.95	21.22	21.67	93,505	+0.49(+2.29%)
May 16, 2018	21.09	21.38	21.02	21.19	95,632	+0.16(+0.77%)
May 15, 2018	21.00	21.38	20.84	21.02	130,566	-0.10(-0.50%)
May 14, 2018	21.23	21.43	20.85	21.13	140,797	-0.04(-0.18%)
May 11, 2018	21.19	21.41	21.08	21.17	91,590	+0.08(+0.36%)
May 10, 2018	20.80	21.30	20.63	21.09	86,809	+0.42(+2.03%)
May 09, 2018	20.33	20.86	20.17	20.67	146,053	+0.40(+1.97%)
May 08, 2018	20.79	20.98	20.23	20.27	125,199	-0.63(-3.01%)
May 07, 2018	20.78	21.23	20.32	20.90	139,639	+0.04(+0.18%)
May 04, 2018	21.87	22.01	20.67	20.86	158,519	-1.07(-4.86%)
May 03, 2018	21.30	22.43	21.07	21.93	122,972	+0.05(+0.22%)
May 02, 2018	20.94	22.39	20.94	21.88	155,712	+0.96(+4.60%)
May 01, 2018	22.31	22.31	20.80	20.92	197,974	-1.41(-6.31%)
Apr 30, 2018	22.48	22.85	22.05	22.33	172,167	-0.14(-0.64%)
Apr 27, 2018	22.63	22.63	21.95	22.47	91,384	-0.10(-0.46%)
Apr 26, 2018	22.48	23.00	22.41	22.58	62,647	+0.12(+0.55%)
Apr 25, 2018	21.96	22.57	21.78	22.45	42,401	+0.44(+1.99%)
Apr 24, 2018	22.15	22.36	21.48	22.01	103,160	-0.03(-0.13%)
Apr 23, 2018	22.00	22.17	21.63	22.04	57,276	-0.10(-0.47%)
Apr 20, 2018	22.31	22.59	21.92	22.15	56,937	-0.28(-1.23%)
Apr 19, 2018	22.31	22.82	21.87	22.42	72,566	+0.10(+0.47%)
Apr 18, 2018	22.42	23.11	22.31	22.32	149,370	+0.05(+0.21%)
Apr 17, 2018	21.33	22.40	21.33	22.27	152,710	+1.09(+5.17%)
Apr 16, 2018	21.00	21.24	20.50	21.18	63,425	+0.42(+2.02%)
Apr 13, 2018	21.18	21.18	20.60	20.76	60,694	-0.30(-1.40%)
Apr 12, 2018	20.54	21.19	20.38	21.05	103,244	+0.65(+3.17%)
Apr 11, 2018	20.47	20.86	20.04	20.40	82,166	-0.23(-1.11%)
Apr 10, 2018	20.28	20.80	20.19	20.63	65,017	+0.71(+3.58%)
Apr 09, 2018	19.84	20.21	19.41	19.92	91,468	+0.20(+1.01%)
Apr 06, 2018	20.36	20.62	19.36	19.72	130,162	-0.84(-4.08%)
Apr 05, 2018	19.95	20.61	19.95	20.56	82,824	+0.70(+3.55%)
Apr 04, 2018	19.05	19.96	18.80	19.85	118,049	+0.45(+2.31%)
Apr 03, 2018	19.41	20.09	19.19	19.41	110,310	+0.30(+1.60%)
Apr 02, 2018	19.47	19.83	18.95	19.10	105,347	-0.43(-2.19%)
Mar 29, 2018		19.53	19.53	19.53	0	+0.54(+2.86%)
Mar 28, 2018	19.23	19.52	18.81	18.99	119,343	-0.30(-1.53%)
Mar 27, 2018	19.55	19.78	19.18	19.28	103,144	-0.16(-0.83%)
Mar 26, 2018	20.00	20.00	19.04	19.44	106,136	+0.40(+2.10%)
Mar 23, 2018	19.76	20.24	19.04	19.04	142,868	-0.62(-3.15%)
Mar 22, 2018	20.80	20.92	19.64	19.66	160,818	-1.40(-6.65%)
Mar 21, 2018	20.45	21.48	20.45	21.06	94,445	+0.68(+3.32%)
Mar 20, 2018	20.85	21.30	20.28	20.39	137,180	-0.39(-1.88%)
Mar 19, 2018	21.09	21.13	20.29	20.78	148,103	-0.51(-2.42%)
Mar 16, 2018	20.99	21.59	20.80	21.29	226,538	+0.28(+1.31%)
Mar 15, 2018	21.20	21.40	20.87	21.01	109,802	-0.18(-0.85%)
Mar 14, 2018	21.89	22.07	20.95	21.20	218,741	-0.59(-2.71%)
Mar 13, 2018	22.24	22.47	21.72	21.79	155,950	-0.34(-1.55%)
Mar 12, 2018	21.60	22.35	21.51	22.13	163,313	+0.45(+2.06%)
Mar 09, 2018	21.28	21.70	20.88	21.68	231,686	+0.61(+2.89%)
Mar 08, 2018	21.87	21.90	20.87	21.07	216,072	-0.79(-3.61%)
Mar 07, 2018	21.04	22.30	21.04	21.86	252,715	+0.60(+2.82%)
Mar 06, 2018	20.62	21.50	20.40	21.26	210,341	+0.69(+3.33%)
Mar 05, 2018	19.83	21.94	19.80	20.58	454,339	+0.73(+3.67%)
Mar 02, 2018	21.88	22.19	19.19	19.85	527,228	-2.35(-10.57%)

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.