Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	20.51	20.51	19.99	20.26	928,614	-0.28(-1.35%)
May 30, 2018	20.43	20.65	20.36	20.54	616,768	+0.18(+0.90%)
May 29, 2018	20.17	20.51	20.07	20.36	599,372	+0.07(+0.35%)
May 25, 2018		20.28	20.28	20.28	0	-0.16(-0.78%)
May 24, 2018	20.39	20.53	20.28	20.44	332,602	+0.06(+0.31%)
May 23, 2018	20.83	20.86	20.18	20.38	558,579	-0.58(-2.76%)
May 22, 2018	21.02	21.28	20.86	20.96	1,043,666	+0.13(+0.61%)
May 21, 2018	20.59	20.86	20.47	20.83	639,283	+0.34(+1.66%)
May 18, 2018	20.56	20.79	20.42	20.49	555,649	-0.11(-0.54%)
May 17, 2018	20.59	20.82	20.54	20.60	538,849	-0.02(-0.12%)
May 16, 2018	20.62	20.73	20.40	20.63	619,473	+0.06(+0.27%)
May 15, 2018	20.60	20.65	20.46	20.57	820,966	-0.18(-0.88%)
May 14, 2018	20.74	20.84	20.52	20.75	1,193,589	+0.01(+0.04%)
May 11, 2018	20.70	20.92	20.63	20.74	478,094	+0.06(+0.31%)
May 10, 2018	20.79	20.86	20.51	20.68	699,206	+0.00(+0.00%)
May 09, 2018	20.66	20.76	20.33	20.68	791,936	+0.08(+0.38%)
May 08, 2018	20.84	20.89	20.45	20.60	1,082,020	-0.29(-1.37%)
May 07, 2018	21.01	21.16	20.69	20.89	747,393	-0.21(-0.98%)
May 04, 2018	20.89	21.24	20.78	21.09	708,190	+0.07(+0.34%)
May 03, 2018	21.71	21.73	20.89	21.02	1,130,526	-0.67(-3.11%)
May 02, 2018	20.30	21.92	20.30	21.70	1,594,076	+1.76(+8.83%)
May 01, 2018	21.35	21.65	19.88	19.94	1,516,655	-1.74(-8.01%)
Apr 30, 2018	22.91	23.02	21.63	21.67	3,013,217	-1.21(-5.27%)
Apr 27, 2018	23.25	23.33	22.84	22.88	765,204	-0.25(-1.10%)
Apr 26, 2018	23.11	23.14	22.79	23.13	615,057	+0.18(+0.79%)
Apr 25, 2018	22.87	22.98	22.52	22.95	508,299	+0.03(+0.14%)
Apr 24, 2018	23.19	23.26	22.77	22.92	654,177	-0.13(-0.55%)
Apr 23, 2018	22.98	23.08	22.81	23.04	434,901	+0.02(+0.10%)
Apr 20, 2018	23.03	23.15	22.89	23.02	526,459	+0.07(+0.31%)
Apr 19, 2018	23.27	23.38	22.92	22.95	515,807	-0.33(-1.40%)
Apr 18, 2018	23.15	23.34	23.11	23.27	538,241	+0.17(+0.72%)
Apr 17, 2018	22.85	23.18	22.73	23.11	1,702,012	+0.36(+1.57%)
Apr 16, 2018	22.56	22.81	22.40	22.75	298,019	+0.29(+1.31%)
Apr 13, 2018	22.57	22.58	22.38	22.46	456,408	+0.02(+0.11%)
Apr 12, 2018	22.66	22.66	22.38	22.43	513,060	-0.13(-0.56%)
Apr 11, 2018	22.30	22.71	22.29	22.56	521,572	+0.15(+0.67%)
Apr 10, 2018	22.54	22.86	22.23	22.41	1,388,615	+0.16(+0.71%)
Apr 09, 2018	22.45	22.55	22.19	22.25	867,956	-0.07(-0.32%)
Apr 06, 2018	22.40	22.72	22.19	22.32	748,119	-0.14(-0.64%)
Apr 05, 2018	22.39	22.51	22.22	22.46	1,026,655	+0.26(+1.18%)
Apr 04, 2018	21.76	22.24	21.68	22.20	1,125,319	+0.26(+1.19%)
Apr 03, 2018	21.69	22.05	21.66	21.94	1,370,032	+0.41(+1.92%)
Apr 02, 2018	22.10	22.23	21.49	21.53	628,678	-0.70(-3.14%)
Mar 29, 2018		22.23	22.23	22.23	0	+0.06(+0.29%)
Mar 28, 2018	22.04	22.32	21.99	22.16	851,912	+0.21(+0.98%)
Mar 27, 2018	22.19	22.44	21.87	21.95	608,377	-0.19(-0.86%)
Mar 26, 2018	22.18	22.23	21.80	22.14	693,859	+0.13(+0.58%)
Mar 23, 2018	22.26	22.38	21.99	22.01	616,464	-0.13(-0.61%)
Mar 22, 2018	22.37	22.67	22.15	22.15	768,092	-0.33(-1.45%)
Mar 21, 2018	22.62	22.83	22.37	22.47	650,841	-0.08(-0.35%)
Mar 20, 2018	22.39	22.59	22.27	22.55	1,104,322	+0.15(+0.67%)
Mar 19, 2018	22.82	22.85	22.34	22.40	807,463	-0.38(-1.67%)
Mar 16, 2018	22.47	22.84	22.44	22.78	2,087,082	+0.38(+1.70%)
Mar 15, 2018	22.78	22.96	22.35	22.40	857,878	-0.29(-1.26%)
Mar 14, 2018	22.45	22.77	22.25	22.69	919,791	+0.36(+1.62%)
Mar 13, 2018	22.84	22.88	22.26	22.32	1,897,848	-0.33(-1.46%)
Mar 12, 2018	22.88	22.98	22.26	22.66	976,253	-0.18(-0.79%)
Mar 09, 2018	23.15	23.15	22.75	22.84	958,565	-0.17(-0.75%)
Mar 08, 2018	23.14	23.26	22.68	23.01	1,049,637	+0.02(+0.10%)
Mar 07, 2018		23.18	22.88	22.99	1,075,677	-0.21(-0.88%)
Mar 06, 2018	23.06	23.31	22.87	23.19	841,845	+0.21(+0.93%)
Mar 05, 2018	22.75	23.06	22.62	22.98	808,586	+0.16(+0.69%)
Mar 02, 2018	22.25	22.86	22.16	22.82	856,030	+0.35(+1.58%)

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.