Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	21.96	22.23	21.91	22.08	20,225	+0.15(+0.70%)
May 30, 2018	21.97	22.37	21.92	21.93	23,456	+0.08(+0.35%)
May 29, 2018	22.39	22.39	21.68	21.85	26,343	-0.68(-3.01%)
May 25, 2018		22.53	22.53	22.53	0	+0.24(+1.08%)
May 24, 2018	22.35	22.50	22.22	22.29	20,074	-0.15(-0.65%)
May 23, 2018	22.90	22.90	22.25	22.43	24,112	-0.48(-2.10%)
May 22, 2018	23.74	23.74	22.90	22.91	20,067	-0.83(-3.50%)
May 21, 2018	23.19	23.90	23.19	23.74	21,226	+0.73(+3.17%)
May 18, 2018	23.13	23.53	23.01	23.01	33,067	-0.01(-0.04%)
May 17, 2018	22.71	23.09	22.70	23.02	12,516	+0.46(+2.05%)
May 16, 2018	22.41	22.73	22.41	22.56	17,988	+0.15(+0.69%)
May 15, 2018	22.41	22.73	22.23	22.41	22,905	-0.09(-0.42%)
May 14, 2018	22.78	23.07	22.47	22.50	18,566	-0.21(-0.94%)
May 11, 2018	22.50	22.83	22.47	22.71	22,285	+0.33(+1.49%)
May 10, 2018	22.14	22.38	22.08	22.38	16,703	+0.48(+2.19%)
May 09, 2018	21.87	22.19	21.81	21.90	51,980	+0.23(+1.07%)
May 08, 2018	21.57	22.08	21.57	21.67	23,461	+0.07(+0.32%)
May 07, 2018	21.53	21.87	21.53	21.60	10,227	+0.09(+0.44%)
May 04, 2018	21.07	21.86	21.07	21.51	17,314	+0.33(+1.58%)
May 03, 2018	21.34	21.36	21.09	21.17	7,366	-0.22(-1.04%)
May 02, 2018	21.93	22.38	21.31	21.39	26,308	-0.57(-2.61%)
May 01, 2018	22.00	22.24	21.75	21.97	18,247	-0.02(-0.08%)
Apr 30, 2018	22.22	22.26	21.94	21.99	17,996	-0.22(-1.00%)
Apr 27, 2018	22.40	22.40	22.09	22.21	6,775	-0.21(-0.96%)
Apr 26, 2018	22.35	22.64	22.31	22.42	8,576	+0.08(+0.35%)
Apr 25, 2018	22.30	22.59	22.17	22.35	19,560	+0.01(+0.04%)
Apr 24, 2018	22.29	22.36	22.11	22.34	12,763	+0.15(+0.70%)
Apr 23, 2018	22.19	22.46	22.05	22.18	11,305	+0.03(+0.15%)
Apr 20, 2018	22.16	22.23	22.06	22.15	17,561	+0.04(+0.19%)
Apr 19, 2018	22.04	22.29	22.04	22.11	11,148	+0.01(+0.04%)
Apr 18, 2018	21.95	22.29	21.95	22.10	18,441	+0.15(+0.66%)
Apr 17, 2018	21.85	22.27	21.85	21.95	31,770	+0.21(+0.99%)
Apr 16, 2018	21.88	22.00	21.62	21.74	36,920	-0.01(-0.04%)
Apr 13, 2018	21.93	22.07	21.46	21.75	27,144	-0.15(-0.67%)
Apr 12, 2018	21.64	22.08	21.64	21.89	49,140	+0.28(+1.31%)
Apr 11, 2018	21.52	21.66	21.27	21.61	37,859	-0.05(-0.24%)
Apr 10, 2018	21.51	21.85	21.38	21.66	28,260	+0.44(+2.06%)
Apr 09, 2018	21.33	22.11	20.94	21.22	94,374	+0.02(+0.08%)
Apr 06, 2018	21.54	21.64	21.12	21.21	50,925	-0.50(-2.29%)
Apr 05, 2018	21.35	21.84	21.24	21.70	13,314	+0.47(+2.22%)
Apr 04, 2018	20.55	21.39	20.55	21.23	18,878	+0.42(+2.02%)
Apr 03, 2018	20.97	21.24	20.61	20.81	31,769	-0.03(-0.16%)
Apr 02, 2018	21.22	21.36	20.67	20.85	39,763	-0.44(-2.05%)
Mar 29, 2018		21.28	21.28	21.28	0	+0.16(+0.77%)
Mar 28, 2018	21.31	21.75	21.04	21.12	19,190	-0.21(-0.96%)
Mar 27, 2018	21.53	21.78	21.25	21.33	35,950	-0.11(-0.52%)
Mar 26, 2018	21.75	21.79	21.30	21.44	35,938	-0.08(-0.36%)
Mar 23, 2018	22.16	22.20	21.44	21.51	36,847	-0.63(-2.83%)
Mar 22, 2018	23.00	23.47	22.11	22.14	26,795	-0.92(-3.98%)
Mar 21, 2018	23.55	23.55	22.97	23.06	24,259	-0.44(-1.86%)
Mar 20, 2018	23.28	23.52	23.14	23.49	23,081	+0.30(+1.29%)
Mar 19, 2018	22.54	23.27	22.54	23.19	44,341	+0.64(+2.85%)
Mar 16, 2018	22.95	23.36	22.55	22.55	210,959	-0.33(-1.42%)
Mar 15, 2018	23.32	23.32	22.82	22.88	21,681	-0.42(-1.80%)
Mar 14, 2018	23.37	23.38	23.17	23.30	13,173	+0.05(+0.22%)
Mar 13, 2018	23.13	23.49	23.13	23.25	46,276	+0.22(+0.97%)
Mar 12, 2018	23.23	23.36	22.95	23.02	44,456	-0.15(-0.67%)
Mar 09, 2018	22.83	23.46	22.83	23.18	31,645	+0.39(+1.73%)
Mar 08, 2018	22.73	22.94	22.52	22.78	31,514	+0.03(+0.15%)
Mar 07, 2018			22.52	22.75	19,239	-0.20(-0.86%)
Mar 06, 2018		23.30	22.41	22.95	60,304	+0.26(+1.13%)
Mar 05, 2018	23.31	23.60	22.69	22.69	22,629	-0.71(-3.04%)
Mar 02, 2018	22.90	23.53	22.90	23.40	23,585	+0.32(+1.37%)

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.