Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	22.03	22.17	21.92	22.12	888,555	-0.17(-0.76%)
May 30, 2018	22.02	22.34	21.94	22.29	437,765	+0.27(+1.23%)
May 29, 2018	21.83	22.13	21.82	22.02	669,998	+0.07(+0.32%)
May 25, 2018		21.95	21.95	21.95	0	+0.15(+0.69%)
May 24, 2018	21.87	21.99	21.66	21.80	978,546	-0.15(-0.68%)
May 23, 2018	21.70	21.99	21.69	21.95	635,315	+0.27(+1.25%)
May 22, 2018	21.64	21.76	21.51	21.68	718,938	+0.05(+0.23%)
May 21, 2018	21.45	21.73	21.29	21.63	774,479	+0.26(+1.22%)
May 18, 2018	21.31	21.46	21.19	21.37	675,041	+0.07(+0.33%)
May 17, 2018	21.38	21.60	21.23	21.30	867,548	-0.09(-0.42%)
May 16, 2018	21.59	21.74	21.29	21.39	655,470	-0.19(-0.88%)
May 15, 2018	22.03	22.13	21.51	21.58	714,231	-0.62(-2.79%)
May 14, 2018	22.58	22.60	22.13	22.20	817,177	-0.36(-1.60%)
May 11, 2018	22.67	22.71	22.53	22.56	357,531	-0.11(-0.49%)
May 10, 2018	22.65	22.75	22.52	22.67	807,070	+0.05(+0.22%)
May 09, 2018	22.39	22.64	22.30	22.62	729,859	+0.24(+1.07%)
May 08, 2018	22.52	22.59	22.33	22.38	1,263,727	+0.11(+0.49%)
May 07, 2018	22.03	22.33	21.97	22.27	747,164	+0.29(+1.32%)
May 04, 2018	21.69	22.02	21.61	21.98	819,221	+0.27(+1.24%)
May 03, 2018	21.48	21.86	21.43	21.71	518,149	+0.19(+0.88%)
May 02, 2018	21.48	21.75	21.43	21.52	948,269	+0.04(+0.19%)
May 01, 2018	21.45	21.55	21.32	21.48	780,985	+0.12(+0.56%)
Apr 30, 2018	21.66	21.72	21.34	21.36	955,890	-0.29(-1.34%)
Apr 27, 2018	21.00	21.85	21.00	21.65	1,115,669	+0.61(+2.90%)
Apr 26, 2018	20.77	21.25	20.67	21.04	816,989	+0.33(+1.59%)
Apr 25, 2018	20.59	20.73	20.53	20.71	762,009	+0.09(+0.44%)
Apr 24, 2018	20.56	20.64	20.46	20.62	683,289	+0.15(+0.73%)
Apr 23, 2018	20.58	20.67	20.33	20.47	405,241	-0.11(-0.53%)
Apr 20, 2018	20.58	20.63	20.39	20.58	574,637	+0.07(+0.34%)
Apr 19, 2018	20.76	20.80	20.32	20.51	795,492	-0.23(-1.11%)
Apr 18, 2018	20.81	20.96	20.61	20.74	1,028,949	-0.01(-0.05%)
Apr 17, 2018	20.59	20.92	20.57	20.75	754,608	+0.25(+1.22%)
Apr 16, 2018	20.37	20.64	20.25	20.50	802,841	+0.15(+0.74%)
Apr 13, 2018	20.25	20.46	19.96	20.35	1,122,382	+0.14(+0.69%)
Apr 12, 2018	20.51	20.51	20.11	20.21	1,074,466	-0.27(-1.32%)
Apr 11, 2018	20.48	20.66	20.38	20.48	752,503	+0.02(+0.10%)
Apr 10, 2018	20.36	20.47	20.20	20.46	815,849	+0.19(+0.94%)
Apr 09, 2018	20.37	20.46	20.25	20.27	916,849	-0.06(-0.30%)
Apr 06, 2018	20.27	20.45	20.24	20.33	1,146,085	+0.04(+0.20%)
Apr 05, 2018	20.43	20.49	20.20	20.29	593,874	-0.11(-0.54%)
Apr 04, 2018	20.21	20.49	20.15	20.40	802,647	+0.06(+0.29%)
Apr 03, 2018	20.24	20.47	20.15	20.34	622,574	+0.12(+0.59%)
Apr 02, 2018	20.48	20.56	20.09	20.22	605,912	-0.24(-1.17%)
Mar 29, 2018		20.46	20.46	20.46	0	-0.07(-0.34%)
Mar 28, 2018	20.16	20.62	20.13	20.53	515,271	+0.46(+2.29%)
Mar 27, 2018	19.94	20.31	19.78	20.07	941,181	+0.19(+0.96%)
Mar 26, 2018	19.85	19.91	19.55	19.88	795,086	+0.27(+1.38%)
Mar 23, 2018	20.20	20.23	19.58	19.61	952,013	-0.61(-3.02%)
Mar 22, 2018	20.42	20.65	20.21	20.22	809,961	-0.30(-1.46%)
Mar 21, 2018	20.64	20.68	20.42	20.52	566,024	-0.13(-0.63%)
Mar 20, 2018	20.82	20.96	20.58	20.65	783,267	-0.15(-0.72%)
Mar 19, 2018	20.93	20.95	20.73	20.80	879,450	-0.14(-0.67%)
Mar 16, 2018	20.86	21.04	20.80	20.94	1,180,955	+0.06(+0.29%)
Mar 15, 2018	20.94	20.97	20.74	20.88	595,464	+0.00(+0.00%)
Mar 14, 2018	21.08	21.09	20.73	20.88	1,183,146	-0.20(-0.95%)
Mar 13, 2018	21.30	21.35	21.03	21.08	819,824	-0.18(-0.85%)
Mar 12, 2018	21.51	21.51	21.18	21.26	1,010,877	-0.24(-1.12%)
Mar 09, 2018	21.59	21.59	21.34	21.50	563,094	-0.02(-0.09%)
Mar 08, 2018	21.74	21.78	21.50	21.52	647,604	-0.13(-0.60%)
Mar 07, 2018		21.66		21.65	959,580	+0.18(+0.84%)
Mar 06, 2018	21.16	21.55	21.05	21.47	878,032	+0.33(+1.56%)
Mar 05, 2018	20.98	21.31	20.98	21.14	786,911	+0.14(+0.67%)
Mar 02, 2018	20.90	21.05	20.67	21.00	936,835	+0.02(+0.10%)

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.