Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	22.24	22.24	22.09	22.09	2,680	-0.22(-0.97%)
May 30, 2018	22.31	22.31	22.31	22.31	321	+0.35(+1.61%)
May 29, 2018	22.17	22.17	21.96	21.96	15,571	-0.35(-1.58%)
May 25, 2018		22.31	22.31	22.31	0	-0.08(-0.36%)
May 24, 2018	22.28	22.40	22.28	22.39	4,128	-0.02(-0.07%)
May 23, 2018	22.39	22.41	22.39	22.41	1,715	-0.08(-0.36%)
May 22, 2018	22.57	22.57	22.49	22.49	10,751	+0.02(+0.07%)
May 21, 2018	22.47	22.47	22.47	22.47	1,102	+0.08(+0.37%)
May 18, 2018	22.40	22.40	22.39	22.39	1,564	-0.07(-0.30%)
May 17, 2018	22.49	22.49	22.45	22.45	3,256	-0.01(-0.04%)
May 16, 2018	22.46	22.46	22.46	22.46	279	+0.15(+0.68%)
May 15, 2018	22.33	22.35	22.31	22.31	2,461	-0.05(-0.22%)
May 14, 2018	22.36	22.36	22.36	22.36	1,165	-0.02(-0.07%)
May 11, 2018	22.49	22.49	22.37	22.37	3,724	+0.10(+0.47%)
May 10, 2018	22.27	22.27	22.27	22.27	87	+0.00(+0.00%)
May 09, 2018	22.14	22.27	22.14	22.27	2,393	+0.16(+0.73%)
May 08, 2018	22.16	22.22	22.06	22.11	12,923	-0.02(-0.10%)
May 07, 2018	22.20	22.20	22.12	22.13	1,766	-0.13(-0.58%)
May 04, 2018	22.03	22.26	22.03	22.26	8,297	+0.08(+0.36%)
May 03, 2018	22.18	22.18	22.18	22.18	936	-0.06(-0.25%)
May 02, 2018	22.25	22.25	22.24	22.24	1,026	+0.03(+0.14%)
May 01, 2018	22.20	22.21	22.20	22.21	955	-0.35(-1.56%)
Apr 30, 2018	22.55	22.56	22.55	22.56	742	+0.03(+0.15%)
Apr 27, 2018	22.54	22.54	22.53	22.53	1,464	+0.12(+0.53%)
Apr 26, 2018	22.41	22.41	22.41	22.41	997	+0.13(+0.58%)
Apr 25, 2018	22.28	22.28	22.28	22.28	501	-0.06(-0.29%)
Apr 24, 2018	22.56	22.56	22.34	22.34	2,559	-0.06(-0.29%)
Apr 23, 2018	22.37	22.41	22.37	22.41	1,404	+0.04(+0.18%)
Apr 20, 2018	22.54	22.54	22.33	22.37	4,315	-0.08(-0.36%)
Apr 19, 2018	22.47	22.47	22.42	22.45	2,726	-0.17(-0.74%)
Apr 18, 2018	22.54	22.62	22.54	22.62	1,030	-0.02(-0.11%)
Apr 17, 2018	22.61	22.64	22.61	22.64	541	+0.14(+0.61%)
Apr 16, 2018	22.50	22.50	22.50	22.50	1,551	+0.27(+1.23%)
Apr 13, 2018	22.23	22.23	22.23	22.23	163	-0.10(-0.45%)
Apr 12, 2018	22.37	22.37	22.31	22.33	1,619	+0.09(+0.41%)
Apr 11, 2018	22.29	22.33	22.23	22.24	3,168	-0.01(-0.04%)
Apr 10, 2018	22.25	22.25	22.25	22.25	358	+0.01(+0.04%)
Apr 09, 2018	22.13	22.25	22.13	22.24	1,493	+0.15(+0.69%)
Apr 06, 2018	22.09	22.09	22.09	22.09	696	-0.29(-1.30%)
Apr 05, 2018	22.43	22.43	22.38	22.38	1,433	+0.27(+1.20%)
Apr 04, 2018	22.11	22.11	22.11	22.11	1,433	+0.22(+1.03%)
Apr 03, 2018	21.95	21.95	21.89	21.89	3,820	+0.22(+1.00%)
Apr 02, 2018	21.85	21.85	21.67	21.67	8,083	-0.61(-2.73%)
Mar 29, 2018		22.28	22.28	22.28	0	+0.28(+1.28%)
Mar 28, 2018	22.01	22.04	21.92	22.00	4,103	-0.01(-0.04%)
Mar 27, 2018	22.15	22.27	22.01	22.01	7,256	-0.18(-0.79%)
Mar 26, 2018	21.98	22.18	21.98	22.18	2,229	+0.34(+1.54%)
Mar 23, 2018	22.05	22.09	21.84	21.85	10,943	-0.56(-2.50%)
Mar 22, 2018	22.50	22.50	22.38	22.41	4,294	-0.34(-1.52%)
Mar 21, 2018	22.82	22.82	22.72	22.75	6,790	+0.07(+0.32%)
Mar 20, 2018	22.68	22.68	22.68	22.68	228	+0.00(+0.00%)
Mar 19, 2018	22.68	22.68	22.68	22.68	5,537	-0.24(-1.05%)
Mar 16, 2018	22.96	22.96	22.92	22.92	1,654	+0.05(+0.21%)
Mar 15, 2018	22.95	22.95	22.87	22.87	3,214	-0.03(-0.14%)
Mar 14, 2018	23.10	23.10	22.90	22.90	23,630	-0.16(-0.70%)
Mar 13, 2018	23.19	23.19	23.06	23.06	4,846	-0.14(-0.62%)
Mar 12, 2018	23.28	23.28	23.14	23.21	9,335	+0.06(+0.24%)
Mar 09, 2018	22.74	23.15	22.72	23.15	16,479	+0.27(+1.19%)
Mar 08, 2018	22.95	22.95	22.78	22.88	6,215	+0.05(+0.21%)
Mar 07, 2018		22.83	22.74	22.83	6,636	-0.08(-0.37%)
Mar 06, 2018	22.89	22.92	22.77	22.92	18,799	+0.12(+0.54%)
Mar 05, 2018	22.44	22.79	22.44	22.79	18,557	+0.53(+2.38%)
Mar 02, 2018	22.10	22.26	22.10	22.26	18,362	-0.14(-0.64%)

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.