Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	19.85	19.93	19.80	19.84	67,143	-0.22(-1.12%)
May 30, 2018	20.06	20.10	20.00	20.06	78,906	-0.11(-0.55%)
May 29, 2018	20.28	20.31	20.15	20.17	83,948	-0.21(-1.03%)
May 25, 2018		20.38	20.38	20.38	0	-0.03(-0.15%)
May 24, 2018	20.43	20.52	20.31	20.41	34,429	-0.12(-0.58%)
May 23, 2018	20.58	20.87	20.52	20.53	71,470	-0.15(-0.73%)
May 22, 2018	20.66	20.95	20.64	20.68	46,466	+0.00(+0.00%)
May 21, 2018	20.55	20.69	20.55	20.68	45,422	+0.00(+0.00%)
May 18, 2018	20.86	20.86	20.63	20.68	49,160	+0.00(+0.00%)
May 17, 2018	20.92	20.92	20.55	20.68	56,398	+0.02(+0.10%)
May 16, 2018	20.55	20.66	20.54	20.66	61,456	+0.23(+1.13%)
May 15, 2018	20.44	20.44	20.37	20.43	26,949	+0.15(+0.75%)
May 14, 2018	20.25	20.50	20.20	20.28	51,509	-0.03(-0.16%)
May 11, 2018	20.28	20.36	20.26	20.31	30,549	+0.06(+0.30%)
May 10, 2018	20.25	20.34	20.25	20.25	56,260	+0.20(+1.00%)
May 09, 2018	20.32	20.32	19.95	20.05	74,110	-0.34(-1.67%)
May 08, 2018	20.32	20.46	20.32	20.39	72,585	-0.22(-1.09%)
May 07, 2018	20.54	20.65	20.54	20.61	25,147	-0.10(-0.48%)
May 04, 2018	20.43	20.79	20.38	20.71	64,131	+0.25(+1.20%)
May 03, 2018	20.14	20.52	20.14	20.47	81,164	+0.29(+1.46%)
May 02, 2018	20.62	20.62	20.10	20.18	142,217	-0.66(-3.16%)
May 01, 2018	21.07	21.09	20.70	20.83	63,002	-0.22(-1.03%)
Apr 30, 2018	21.11	21.22	21.05	21.05	65,341	-0.11(-0.50%)
Apr 27, 2018	20.97	21.23	20.97	21.16	34,970	-0.08(-0.40%)
Apr 26, 2018	21.21	21.26	21.19	21.24	59,122	+0.04(+0.19%)
Apr 25, 2018	21.24	21.24	21.07	21.20	42,080	+0.14(+0.69%)
Apr 24, 2018	21.09	21.14	21.03	21.05	92,505	-0.02(-0.09%)
Apr 23, 2018	21.02	21.10	20.96	21.07	50,111	-0.05(-0.21%)
Apr 20, 2018	21.10	21.14	21.08	21.12	41,360	-0.07(-0.35%)
Apr 19, 2018	21.08	21.20	21.08	21.20	154,098	+0.00(+0.02%)
Apr 18, 2018	21.06	21.19	21.06	21.19	36,640	-0.04(-0.19%)
Apr 17, 2018	21.04	21.23	21.00	21.23	357,674	+0.27(+1.29%)
Apr 16, 2018	21.04	21.04	20.91	20.96	41,945	+0.12(+0.60%)
Apr 13, 2018	20.90	20.90	20.80	20.84	57,236	-0.14(-0.69%)
Apr 12, 2018	20.87	20.99	20.87	20.98	49,740	+0.08(+0.38%)
Apr 11, 2018	21.04	21.05	20.90	20.90	81,383	-0.09(-0.43%)
Apr 10, 2018	21.05	21.06	20.92	20.99	95,646	+0.12(+0.60%)
Apr 09, 2018	20.82	20.99	20.82	20.86	84,416	+0.11(+0.55%)
Apr 06, 2018	20.90	20.90	20.64	20.75	118,081	-0.05(-0.24%)
Apr 05, 2018	20.56	20.84	20.56	20.80	92,033	-0.05(-0.24%)
Apr 04, 2018	20.40	21.05	20.40	20.85	245,175	+0.21(+0.99%)
Apr 03, 2018	20.38	20.80	20.38	20.64	76,252	+0.11(+0.51%)
Apr 02, 2018	20.65	20.74	20.49	20.54	73,148	-0.14(-0.65%)
Mar 29, 2018		20.68	20.68	20.68	0	-0.13(-0.65%)
Mar 28, 2018	21.17	21.17	20.57	20.81	46,480	-0.36(-1.70%)
Mar 27, 2018	21.05	21.34	21.05	21.17	37,133	+0.08(+0.38%)
Mar 26, 2018	20.99	21.14	20.76	21.09	62,456	+0.20(+0.96%)
Mar 23, 2018	20.83	21.16	20.83	20.89	41,074	+0.07(+0.34%)
Mar 22, 2018	20.96	21.03	20.80	20.82	56,856	-0.38(-1.79%)
Mar 21, 2018	21.20	21.26	21.12	21.20	30,276	+0.04(+0.19%)
Mar 20, 2018	21.09	21.19	21.07	21.16	26,590	+0.30(+1.41%)
Mar 19, 2018	21.01	21.05	20.80	20.86	55,651	-0.39(-1.81%)
Mar 16, 2018	21.25	21.25	21.13	21.25	17,335	+0.08(+0.38%)
Mar 15, 2018	20.79	21.32	20.79	21.17	32,450	-0.14(-0.66%)
Mar 14, 2018	21.18	21.31	21.17	21.31	195,326	+0.26(+1.24%)
Mar 13, 2018	21.14	21.50	21.05	21.05	62,339	-0.15(-0.71%)
Mar 12, 2018	21.16	21.27	21.16	21.20	42,410	+0.09(+0.43%)
Mar 09, 2018	20.75	21.11	20.75	21.11	59,665	-0.05(-0.21%)
Mar 08, 2018	21.01	21.16	21.01	21.16	73,702	-0.20(-0.96%)
Mar 07, 2018	21.15	21.38	20.90	21.36	115,565	+0.25(+1.18%)
Mar 06, 2018		21.22	21.05	21.11	69,783	-0.09(-0.42%)
Mar 05, 2018	21.23	21.23	20.91	21.20	54,389	+0.33(+1.58%)
Mar 02, 2018	20.69	20.89	20.61	20.87	70,359	+0.27(+1.31%)

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.