Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	22.04	22.67	22.04	22.19	89,756	+0.27(+1.23%)
May 30, 2018	21.49	22.13	21.47	21.92	74,685	+0.50(+2.33%)
May 29, 2018	21.69	21.95	21.38	21.42	68,515	-0.41(-1.89%)
May 25, 2018		21.83	21.83	21.83	0	-0.34(-1.51%)
May 24, 2018	22.16	22.55	21.90	22.17	59,609	-0.01(-0.04%)
May 23, 2018	22.23	22.38	22.06	22.18	65,534	-0.13(-0.60%)
May 22, 2018	22.18	22.77	22.15	22.31	72,315	+0.19(+0.87%)
May 21, 2018	22.44	22.47	21.96	22.12	66,589	-0.21(-0.94%)
May 18, 2018	21.91	22.59	21.89	22.33	108,066	+0.52(+2.37%)
May 17, 2018	21.36	22.09	21.36	21.81	92,896	+0.49(+2.29%)
May 16, 2018	21.23	21.52	21.16	21.32	95,008	+0.16(+0.77%)
May 15, 2018	21.14	21.52	20.98	21.16	129,715	-0.11(-0.50%)
May 14, 2018	21.37	21.57	20.99	21.27	139,878	-0.04(-0.18%)
May 11, 2018	21.32	21.55	21.22	21.31	90,992	+0.08(+0.36%)
May 10, 2018	20.94	21.44	20.77	21.23	86,243	+0.42(+2.03%)
May 09, 2018	20.46	21.00	20.30	20.81	145,101	+0.40(+1.97%)
May 08, 2018	20.92	21.12	20.37	20.40	124,383	-0.63(-3.01%)
May 07, 2018	20.91	21.37	20.45	21.04	138,729	+0.04(+0.18%)
May 04, 2018	22.01	22.16	20.81	21.00	157,486	-1.07(-4.86%)
May 03, 2018	21.44	22.58	21.21	22.07	122,170	+0.05(+0.22%)
May 02, 2018	21.08	22.53	21.08	22.02	154,697	+0.97(+4.60%)
May 01, 2018	22.46	22.46	20.93	21.06	196,683	-1.42(-6.31%)
Apr 30, 2018	22.63	23.00	22.20	22.47	171,044	-0.14(-0.64%)
Apr 27, 2018	22.78	22.78	22.10	22.62	90,788	-0.11(-0.46%)
Apr 26, 2018	22.63	23.16	22.56	22.72	62,239	+0.12(+0.55%)
Apr 25, 2018	22.10	22.71	21.92	22.60	42,124	+0.44(+1.99%)
Apr 24, 2018	22.29	22.51	21.62	22.16	102,487	-0.03(-0.13%)
Apr 23, 2018	22.14	22.31	21.78	22.19	56,903	-0.11(-0.47%)
Apr 20, 2018	22.46	22.74	22.06	22.29	56,566	-0.28(-1.23%)
Apr 19, 2018	22.46	22.97	22.01	22.57	72,093	+0.11(+0.47%)
Apr 18, 2018	22.57	23.26	22.46	22.47	148,396	+0.05(+0.21%)
Apr 17, 2018	21.47	22.55	21.47	22.42	151,715	+1.10(+5.17%)
Apr 16, 2018	21.13	21.38	20.63	21.32	63,012	+0.42(+2.02%)
Apr 13, 2018	21.32	21.32	20.74	20.89	60,298	-0.30(-1.40%)
Apr 12, 2018	20.67	21.32	20.51	21.19	102,571	+0.65(+3.17%)
Apr 11, 2018	20.61	21.00	20.17	20.54	81,630	-0.23(-1.11%)
Apr 10, 2018	20.41	20.93	20.32	20.77	64,593	+0.72(+3.59%)
Apr 09, 2018	19.97	20.34	19.53	20.05	90,871	+0.20(+1.01%)
Apr 06, 2018	20.49	20.76	19.48	19.85	129,313	-0.84(-4.08%)
Apr 05, 2018	20.08	20.75	20.08	20.69	82,284	+0.71(+3.55%)
Apr 04, 2018	19.18	20.09	18.92	19.98	117,280	+0.45(+2.31%)
Apr 03, 2018	19.53	20.22	19.31	19.53	109,591	+0.31(+1.60%)
Apr 02, 2018	19.60	19.96	19.07	19.23	104,660	-0.43(-2.19%)
Mar 29, 2018		19.66	19.66	19.66	0	+0.55(+2.86%)
Mar 28, 2018	19.36	19.65	18.93	19.11	118,565	-0.30(-1.53%)
Mar 27, 2018	19.68	19.91	19.30	19.41	102,472	-0.16(-0.83%)
Mar 26, 2018	20.13	20.13	19.17	19.57	105,443	+0.40(+2.10%)
Mar 23, 2018	19.89	20.37	19.17	19.17	141,936	-0.62(-3.15%)
Mar 22, 2018	20.93	21.06	19.77	19.79	159,770	-1.41(-6.65%)
Mar 21, 2018	20.59	21.62	20.59	21.20	93,829	+0.68(+3.32%)
Mar 20, 2018	20.99	21.44	20.41	20.52	136,285	-0.39(-1.88%)
Mar 19, 2018	21.23	21.27	20.42	20.91	147,137	-0.52(-2.42%)
Mar 16, 2018	21.12	21.73	20.94	21.43	225,061	+0.28(+1.31%)
Mar 15, 2018	21.34	21.54	21.01	21.15	109,086	-0.18(-0.85%)
Mar 14, 2018	22.03	22.22	21.09	21.33	217,315	-0.59(-2.71%)
Mar 13, 2018	22.39	22.62	21.86	21.93	154,933	-0.35(-1.55%)
Mar 12, 2018	21.74	22.49	21.65	22.27	162,248	+0.45(+2.06%)
Mar 09, 2018	21.42	21.84	21.01	21.82	230,175	+0.61(+2.89%)
Mar 08, 2018	22.01	22.04	21.01	21.21	214,663	-0.80(-3.62%)
Mar 07, 2018	21.18	22.45	21.18	22.01	251,067	+0.60(+2.82%)
Mar 06, 2018	20.76	21.64	20.53	21.40	208,970	+0.69(+3.33%)
Mar 05, 2018	19.96	22.08	19.93	20.71	451,376	+0.73(+3.67%)
Mar 02, 2018	22.02	22.34	19.31	19.98	523,789	-2.36(-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.