Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	21.10	21.36	21.10	21.36	383	+0.27(+1.28%)
May 30, 2018	21.11	22.49	21.09	21.09	4,014	+0.44(+2.13%)
May 29, 2018	21.55	21.55	20.65	20.65	3,272	-0.56(-2.64%)
May 25, 2018		21.21	21.21	21.21	0	+0.14(+0.66%)
May 24, 2018	21.11	21.11	20.61	21.07	2,550	-0.23(-1.08%)
May 23, 2018	21.30	21.33	21.30	21.30	1,404	+0.00(+0.00%)
May 22, 2018	21.45	21.45	21.30	21.30	5,813	+0.00(+0.00%)
May 21, 2018	21.50	21.50	21.30	21.30	3,165	+0.00(+0.00%)
May 18, 2018	21.11	21.71	21.11	21.30	3,665	+0.40(+1.91%)
May 17, 2018	20.95	20.95	20.88	20.90	916	+0.19(+0.92%)
May 16, 2018	20.60	20.71	20.60	20.71	4,048	+0.31(+1.52%)
May 15, 2018	20.60	20.60	20.01	20.40	2,129	-0.05(-0.24%)
May 14, 2018	20.43	20.60	20.05	20.45	11,415	+0.25(+1.24%)
May 11, 2018	20.60	20.60	20.20	20.20	1,502	-0.26(-1.26%)
May 10, 2018	20.24	20.46	20.19	20.46	5,373	+0.32(+1.57%)
May 09, 2018	20.61	20.61	20.01	20.14	15,476	-0.51(-2.47%)
May 08, 2018	20.71	20.78	20.65	20.65	6,139	-0.06(-0.29%)
May 07, 2018	20.75	20.98	20.71	20.71	6,428	-0.29(-1.38%)
May 04, 2018	20.89	21.00	20.89	21.00	3,563	-0.10(-0.47%)
May 03, 2018	20.75	21.10	20.75	21.10	735	+0.29(+1.39%)
May 02, 2018	20.70	20.81	20.68	20.81	4,560	+0.00(+0.00%)
May 01, 2018	21.10	21.10	20.81	20.81	290	+0.06(+0.28%)
Apr 30, 2018	21.00	21.00	20.75	20.75	655	-0.02(-0.08%)
Apr 27, 2018	20.64	20.85	20.64	20.77	1,700	+0.02(+0.09%)
Apr 26, 2018	20.79	21.14	20.75	20.75	4,450	-0.61(-2.86%)
Apr 25, 2018	21.36	21.39	21.36	21.36	310	+0.23(+1.09%)
Apr 24, 2018	21.48	21.48	21.11	21.13	738	-0.66(-3.03%)
Apr 23, 2018	21.11	21.79	21.10	21.79	3,161	+0.24(+1.11%)
Apr 20, 2018	21.73	21.73	21.12	21.55	1,500	+0.27(+1.27%)
Apr 19, 2018	21.42	21.44	21.28	21.28	1,880	-0.12(-0.57%)
Apr 18, 2018	21.22	21.40	21.22	21.40	1,025	-0.05(-0.23%)
Apr 17, 2018	21.45	21.45	21.45	21.45	536	+0.15(+0.70%)
Apr 16, 2018	21.08	21.30	21.08	21.30	960	+0.26(+1.24%)
Apr 13, 2018	21.04	21.04	21.04	21.04	100	-0.15(-0.71%)
Apr 11, 2018		21.19	21.19	21.19	75	+0.39(+1.88%)
Apr 10, 2018	21.10	21.10	20.63	20.80	1,941	-0.45(-2.12%)
Apr 09, 2018	21.60	21.60	21.00	21.25	3,513	-0.35(-1.62%)
Apr 06, 2018	21.22	21.60	21.22	21.60	1,315	+0.49(+2.32%)
Apr 05, 2018	21.50	21.50	21.11	21.11	2,933	-0.00(-0.00%)
Apr 04, 2018	21.31	21.31	21.11	21.11	990	-0.29(-1.35%)
Apr 03, 2018	21.34	21.40	21.34	21.40	1,750	+0.21(+0.99%)
Apr 02, 2018	21.96	21.96	21.19	21.19	1,609	-0.80(-3.63%)
Mar 29, 2018		21.99	21.99	21.99	0	+0.45(+2.11%)
Mar 28, 2018	21.89	21.89	21.41	21.54	624	+0.33(+1.54%)
Mar 27, 2018	21.50	21.80	21.21	21.21	9,775	+0.10(+0.47%)
Mar 26, 2018	21.82	21.82	21.11	21.11	6,598	-0.74(-3.38%)
Mar 22, 2018		21.85	21.85	21.85	49	+0.03(+0.15%)
Mar 21, 2018	21.57	21.82	21.57	21.82	1,317	-0.10(-0.47%)
Mar 20, 2018	21.86	21.92	21.86	21.92	1,301	+0.26(+1.19%)
Mar 19, 2018	21.95	22.45	21.66	21.66	7,485	-0.31(-1.40%)
Mar 16, 2018	22.49	22.49	21.97	21.97	695	+0.42(+1.95%)
Mar 15, 2018	22.43	22.43	21.55	21.55	2,194	-0.24(-1.12%)
Mar 14, 2018	21.73	22.06	21.64	21.79	4,528	-0.29(-1.29%)
Mar 13, 2018	21.85	22.08	21.80	22.08	6,628	+0.23(+1.05%)
Mar 12, 2018	21.90	21.90	21.45	21.85	4,545	+0.81(+3.85%)
Mar 09, 2018	21.65	21.65	20.94	21.04	4,576	-0.46(-2.14%)
Mar 08, 2018	21.50	21.50	21.50	21.50	217	+0.00(+0.00%)
Mar 07, 2018	21.60	21.60	21.50	21.50	1,072	+0.00(+0.00%)
Mar 06, 2018	21.25	21.64	21.24	21.50	6,157	+0.25(+1.19%)
Mar 05, 2018	22.00	22.02	21.25	21.25	3,685	-0.68(-3.09%)
Mar 02, 2018	21.75	21.97	21.72	21.93	5,724	-0.25(-1.15%)

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.