Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	21.90	22.52	21.90	22.04	90,351	+0.27(+1.23%)
May 30, 2018	21.35	21.98	21.33	21.77	75,181	+0.50(+2.33%)
May 29, 2018	21.55	21.80	21.24	21.28	68,969	-0.41(-1.89%)
May 25, 2018		21.69	21.69	21.69	0	-0.33(-1.51%)
May 24, 2018	22.01	22.40	21.76	22.02	60,005	-0.01(-0.04%)
May 23, 2018	22.08	22.23	21.92	22.03	65,969	-0.13(-0.60%)
May 22, 2018	22.03	22.62	22.01	22.16	72,794	+0.19(+0.87%)
May 21, 2018	22.29	22.32	21.81	21.97	67,030	-0.21(-0.94%)
May 18, 2018	21.77	22.44	21.74	22.18	108,783	+0.51(+2.37%)
May 17, 2018	21.22	21.95	21.22	21.67	93,512	+0.49(+2.29%)
May 16, 2018	21.09	21.37	21.02	21.18	95,639	+0.16(+0.77%)
May 15, 2018	21.00	21.37	20.84	21.02	130,575	-0.10(-0.50%)
May 14, 2018	21.23	21.43	20.85	21.13	140,806	-0.04(-0.18%)
May 11, 2018	21.18	21.41	21.08	21.17	91,596	+0.08(+0.36%)
May 10, 2018	20.80	21.30	20.63	21.09	86,815	+0.42(+2.03%)
May 09, 2018	20.33	20.86	20.17	20.67	146,063	+0.40(+1.97%)
May 08, 2018	20.78	20.98	20.23	20.27	125,208	-0.63(-3.01%)
May 07, 2018	20.77	21.23	20.32	20.90	139,649	+0.04(+0.18%)
May 04, 2018	21.87	22.01	20.67	20.86	158,530	-1.07(-4.86%)
May 03, 2018	21.30	22.43	21.07	21.93	122,980	+0.05(+0.22%)
May 02, 2018	20.94	22.38	20.94	21.88	155,723	+0.96(+4.60%)
May 01, 2018	22.31	22.31	20.79	20.92	197,987	-1.41(-6.31%)
Apr 30, 2018	22.48	22.85	22.05	22.33	172,179	-0.14(-0.64%)
Apr 27, 2018	22.63	22.63	21.95	22.47	91,390	-0.10(-0.46%)
Apr 26, 2018	22.48	23.00	22.41	22.57	62,652	+0.12(+0.55%)
Apr 25, 2018	21.96	22.56	21.77	22.45	42,404	+0.44(+1.99%)
Apr 24, 2018	22.15	22.36	21.48	22.01	103,167	-0.03(-0.13%)
Apr 23, 2018	21.99	22.16	21.63	22.04	57,280	-0.10(-0.47%)
Apr 20, 2018	22.31	22.59	21.92	22.15	56,941	-0.28(-1.23%)
Apr 19, 2018	22.31	22.82	21.87	22.42	72,571	+0.10(+0.47%)
Apr 18, 2018	22.42	23.11	22.31	22.32	149,380	+0.05(+0.21%)
Apr 17, 2018	21.33	22.40	21.33	22.27	152,721	+1.09(+5.17%)
Apr 16, 2018	20.99	21.24	20.50	21.17	63,430	+0.42(+2.02%)
Apr 13, 2018	21.17	21.17	20.60	20.76	60,698	-0.30(-1.40%)
Apr 12, 2018	20.54	21.18	20.37	21.05	103,251	+0.65(+3.17%)
Apr 11, 2018	20.47	20.86	20.04	20.40	82,172	-0.23(-1.11%)
Apr 10, 2018	20.28	20.79	20.18	20.63	65,021	+0.71(+3.59%)
Apr 09, 2018	19.84	20.21	19.40	19.92	91,474	+0.20(+1.01%)
Apr 06, 2018	20.36	20.62	19.36	19.72	130,171	-0.84(-4.08%)
Apr 05, 2018	19.95	20.61	19.95	20.56	82,830	+0.70(+3.55%)
Apr 04, 2018	19.05	19.96	18.80	19.85	118,058	+0.45(+2.31%)
Apr 03, 2018	19.40	20.09	19.18	19.40	110,318	+0.30(+1.60%)
Apr 02, 2018	19.47	19.83	18.95	19.10	105,354	-0.43(-2.19%)
Mar 29, 2018		19.53	19.53	19.53	0	+0.54(+2.86%)
Mar 28, 2018	19.23	19.52	18.80	18.98	119,352	-0.30(-1.53%)
Mar 27, 2018	19.55	19.78	19.18	19.28	103,152	-0.16(-0.83%)
Mar 26, 2018	19.99	19.99	19.04	19.44	106,143	+0.40(+2.10%)
Mar 23, 2018	19.76	20.24	19.04	19.04	142,878	-0.62(-3.15%)
Mar 22, 2018	20.79	20.92	19.64	19.66	160,829	-1.40(-6.65%)
Mar 21, 2018	20.45	21.48	20.45	21.06	94,452	+0.68(+3.32%)
Mar 20, 2018	20.85	21.30	20.28	20.38	137,189	-0.39(-1.88%)
Mar 19, 2018	21.09	21.13	20.29	20.77	148,113	-0.51(-2.41%)
Mar 16, 2018	20.98	21.58	20.80	21.29	226,554	+0.28(+1.31%)
Mar 15, 2018	21.20	21.39	20.87	21.01	109,810	-0.18(-0.85%)
Mar 14, 2018	21.89	22.07	20.95	21.19	218,756	-0.59(-2.71%)
Mar 13, 2018	22.24	22.47	21.72	21.78	155,961	-0.34(-1.55%)
Mar 12, 2018	21.59	22.35	21.51	22.13	163,324	+0.45(+2.06%)
Mar 09, 2018	21.28	21.70	20.88	21.68	231,702	+0.61(+2.89%)
Mar 08, 2018	21.87	21.90	20.87	21.07	216,087	-0.79(-3.62%)
Mar 07, 2018	21.04	22.30	21.04	21.86	252,733	+0.60(+2.82%)
Mar 06, 2018	20.62	21.50	20.39	21.26	210,356	+0.69(+3.33%)
Mar 05, 2018	19.83	21.94	19.80	20.57	454,370	+0.73(+3.67%)
Mar 02, 2018	21.88	22.19	19.18	19.85	527,264	-2.35(-10.57%)

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.