Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	21.99	21.99	21.86	21.86	2,006	-0.16(-0.72%)
May 30, 2018	21.91	22.03	21.91	22.02	3,332	+0.37(+1.73%)
May 29, 2018	21.79	21.81	21.64	21.64	12,317	-0.48(-2.18%)
May 25, 2018		22.13	22.13	22.13	0	-0.12(-0.54%)
May 24, 2018	22.31	22.31	22.23	22.25	2,899	-0.11(-0.50%)
May 23, 2018	22.29	22.36	22.26	22.36	6,320	-0.22(-0.99%)
May 22, 2018	22.60	22.61	22.58	22.58	3,827	+0.02(+0.07%)
May 21, 2018	22.58	22.64	22.57	22.57	2,953	+0.14(+0.63%)
May 18, 2018	22.43	22.43	22.43	22.43	2,110	-0.07(-0.33%)
May 17, 2018	22.56	22.56	22.49	22.50	3,648	-0.00(-0.00%)
May 16, 2018	22.44	22.52	22.44	22.50	1,779	+0.04(+0.19%)
May 15, 2018	22.41	22.49	22.41	22.46	3,620	-0.17(-0.74%)
May 14, 2018	22.63	22.63	22.63	22.63	787	+0.02(+0.10%)
May 11, 2018	22.63	22.63	22.61	22.61	3,523	+0.10(+0.42%)
May 10, 2018	22.50	22.51	22.49	22.51	1,723	+0.12(+0.53%)
May 09, 2018	22.41	22.41	22.39	22.39	859	+0.12(+0.55%)
May 08, 2018	22.24	22.28	22.24	22.27	6,265	-0.14(-0.61%)
May 07, 2018	22.42	22.43	22.41	22.41	1,728	+0.04(+0.17%)
May 04, 2018	22.17	22.37	22.17	22.37	1,887	+0.07(+0.32%)
May 03, 2018	22.30	22.33	22.29	22.30	7,808	-0.03(-0.12%)
May 02, 2018	22.33	22.34	22.32	22.32	994	+0.06(+0.28%)
May 01, 2018	22.24	22.26	22.23	22.26	1,436	-0.05(-0.22%)
Apr 30, 2018	22.38	22.44	22.31	22.31	9,727	-0.13(-0.56%)
Apr 27, 2018	22.37	22.45	22.36	22.44	3,397	+0.04(+0.19%)
Apr 26, 2018	22.38	22.39	22.36	22.39	2,837	+0.14(+0.64%)
Apr 25, 2018	22.18	22.25	22.18	22.25	5,110	-0.02(-0.11%)
Apr 24, 2018	22.37	22.37	22.26	22.28	2,970	-0.09(-0.38%)
Apr 23, 2018	22.39	22.39	22.36	22.36	3,860	-0.02(-0.08%)
Apr 20, 2018	22.40	22.41	22.38	22.38	2,090	-0.07(-0.33%)
Apr 19, 2018	22.55	22.55	22.42	22.46	33,243	-0.13(-0.57%)
Apr 18, 2018	22.56	22.58	22.56	22.58	4,987	+0.13(+0.59%)
Apr 17, 2018	22.41	22.45	22.41	22.45	155,567	+0.13(+0.56%)
Apr 16, 2018	22.28	22.34	22.28	22.33	1,446	+0.06(+0.29%)
Apr 13, 2018	22.19	22.27	22.19	22.26	4,300	+0.01(+0.05%)
Apr 12, 2018	22.25	22.26	22.24	22.25	1,999	+0.07(+0.34%)
Apr 11, 2018	22.22	22.25	22.18	22.18	2,886	-0.08(-0.38%)
Apr 10, 2018	22.25	22.26	22.23	22.26	979	+0.20(+0.90%)
Apr 09, 2018	22.09	22.09	22.06	22.06	1,610	+0.27(+1.22%)
Apr 06, 2018	21.93	21.94	21.79	21.79	5,433	-0.07(-0.30%)
Apr 05, 2018	21.83	21.93	21.83	21.86	10,160	+0.15(+0.69%)
Apr 04, 2018	21.56	21.72	21.56	21.71	1,220	-0.05(-0.23%)
Apr 03, 2018	21.75	21.79	21.65	21.76	6,209	+0.12(+0.54%)
Apr 02, 2018	22.45	22.45	21.52	21.64	9,904	-0.35(-1.59%)
Mar 29, 2018		21.99	21.99	21.99	0	+0.22(+0.99%)
Mar 28, 2018	21.78	21.86	21.78	21.78	3,515	+0.14(+0.65%)
Mar 27, 2018	21.92	21.94	21.63	21.64	3,809	-0.07(-0.31%)
Mar 26, 2018	21.77	21.77	21.67	21.70	1,720	+0.24(+1.13%)
Mar 23, 2018	21.55	21.55	21.46	21.46	3,346	-0.21(-0.96%)
Mar 22, 2018	21.86	21.86	21.69	21.67	6,841	-0.41(-1.85%)
Mar 21, 2018	22.02	22.08	22.02	22.08	2,974	+0.04(+0.20%)
Mar 20, 2018	22.01	22.03	22.01	22.03	1,394	+0.08(+0.35%)
Mar 19, 2018	22.02	22.02	21.96	21.96	718	-0.22(-1.01%)
Mar 16, 2018	22.19	22.21	22.16	22.18	2,507	-0.02(-0.09%)
Mar 15, 2018	22.19	22.20	22.19	22.20	1,734	-0.02(-0.08%)
Mar 14, 2018	22.25	22.25	22.20	22.22	815	+0.05(+0.23%)
Mar 13, 2018	22.38	22.38	22.15	22.17	5,956	-0.13(-0.60%)
Mar 12, 2018	22.29	22.31	22.28	22.30	6,687	+0.02(+0.08%)
Mar 09, 2018	22.19	22.28	22.19	22.28	2,636	+0.16(+0.71%)
Mar 08, 2018	22.14	22.14	22.09	22.13	18,281	+0.09(+0.42%)
Mar 07, 2018	22.01	22.04	21.98	22.04	4,148	-0.12(-0.53%)
Mar 06, 2018	22.15	22.23	22.10	22.15	283,173	+0.18(+0.80%)
Mar 05, 2018	21.96	21.98	21.96	21.98	3,549	+0.13(+0.61%)
Mar 02, 2018	21.74	21.84	21.74	21.84	5,065	+0.04(+0.19%)

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.