Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	22.76	22.85	22.63	22.65	225,211	-0.14(-0.61%)
May 30, 2018	22.93	23.03	22.70	22.79	393,290	-0.48(-2.05%)
May 29, 2018	23.12	23.33	23.07	23.27	407,096	+0.51(+2.23%)
May 25, 2018		22.76	22.76	22.76	0	+0.25(+1.11%)
May 24, 2018	22.52	22.56	22.43	22.51	129,442	-0.06(-0.27%)
May 23, 2018	22.53	22.69	22.53	22.57	253,841	+0.30(+1.35%)
May 22, 2018	22.28	22.34	22.25	22.27	117,079	-0.01(-0.04%)
May 21, 2018	22.32	22.43	22.26	22.28	163,196	-0.07(-0.31%)
May 18, 2018	22.36	22.40	22.26	22.35	81,208	+0.11(+0.49%)
May 17, 2018	22.24	22.26	22.18	22.24	85,017	+0.04(+0.18%)
May 16, 2018	22.20	22.28	22.14	22.20	133,242	+0.16(+0.73%)
May 15, 2018	22.03	22.12	21.93	22.04	173,188	+0.36(+1.66%)
May 14, 2018	21.46	21.70	21.46	21.68	100,051	+0.03(+0.14%)
May 11, 2018	21.60	21.70	21.59	21.65	156,798	-0.08(-0.37%)
May 10, 2018	21.69	21.92	21.66	21.73	149,177	-0.27(-1.23%)
May 09, 2018	21.90	22.04	21.89	22.00	137,485	+0.05(+0.23%)
May 08, 2018	21.97	22.05	21.88	21.95	233,928	+0.23(+1.06%)
May 07, 2018	21.73	21.80	21.69	21.72	173,330	+0.11(+0.51%)
May 04, 2018	21.71	21.75	21.58	21.61	106,635	+0.11(+0.51%)
May 03, 2018	21.51	21.63	21.45	21.50	106,690	-0.15(-0.69%)
May 02, 2018	21.49	21.66	21.37	21.65	251,823	+0.17(+0.79%)
May 01, 2018	21.35	21.50	21.35	21.48	608,255	+0.31(+1.46%)
Apr 30, 2018	21.23	21.23	21.08	21.17	61,995	+0.18(+0.86%)
Apr 27, 2018	21.12	21.18	20.98	20.99	203,914	-0.09(-0.43%)
Apr 26, 2018	20.71	21.10	20.71	21.08	581,617	+0.23(+1.10%)
Apr 25, 2018	20.77	20.85	20.75	20.85	322,887	+0.22(+1.07%)
Apr 24, 2018	20.68	20.70	20.60	20.63	319,026	-0.07(-0.36%)
Apr 23, 2018	20.62	20.73	20.61	20.70	124,707	+0.24(+1.20%)
Apr 20, 2018	20.44	20.54	20.42	20.46	205,475	+0.23(+1.14%)
Apr 19, 2018	20.10	20.28	20.10	20.23	124,690	+0.10(+0.50%)
Apr 18, 2018	20.09	20.14	20.06	20.13	63,034	+0.00(+0.00%)
Apr 17, 2018	20.21	20.25	20.13	20.13	68,966	+0.01(+0.05%)
Apr 16, 2018	20.12	20.16	20.07	20.12	37,384	-0.13(-0.64%)
Apr 13, 2018	20.30	20.31	20.24	20.25	29,908	-0.02(-0.10%)
Apr 12, 2018	20.33	20.37	20.25	20.27	50,095	+0.09(+0.45%)
Apr 11, 2018	20.10	20.21	20.06	20.18	154,926	+0.00(+0.00%)
Apr 10, 2018	20.15	20.26	20.14	20.18	51,153	-0.09(-0.44%)
Apr 09, 2018	20.29	20.32	20.25	20.27	52,806	-0.13(-0.64%)
Apr 06, 2018	20.42	20.48	20.38	20.40	39,122	-0.17(-0.83%)
Apr 05, 2018	20.50	20.61	20.46	20.57	80,901	+0.18(+0.86%)
Apr 04, 2018	20.36	20.43	20.31	20.39	37,314	-0.05(-0.27%)
Apr 03, 2018	20.45	20.50	20.42	20.45	72,810	+0.14(+0.69%)
Apr 02, 2018	20.26	20.40	20.23	20.31	105,987	-0.01(-0.05%)
Mar 29, 2018		20.32	20.32	20.32	0	-0.02(-0.10%)
Mar 28, 2018	20.14	20.34	20.13	20.34	207,256	+0.34(+1.70%)
Mar 27, 2018	20.04	20.05	19.94	20.00	86,031	+0.18(+0.91%)
Mar 26, 2018	19.90	19.91	19.79	19.82	168,105	-0.27(-1.34%)
Mar 23, 2018	20.18	20.20	20.08	20.09	97,182	-0.17(-0.84%)
Mar 22, 2018	20.29	20.35	20.22	20.26	52,314	+0.12(+0.60%)
Mar 21, 2018	20.32	20.45	20.12	20.14	300,949	-0.33(-1.61%)
Mar 20, 2018	20.35	20.47	20.35	20.47	109,852	+0.32(+1.59%)
Mar 19, 2018	20.28	20.28	20.12	20.15	67,390	-0.18(-0.89%)
Mar 16, 2018	20.27	20.42	20.27	20.33	136,108	+0.05(+0.27%)
Mar 15, 2018	20.13	20.28	20.13	20.27	65,426	+0.24(+1.22%)
Mar 14, 2018	20.09	20.12	20.02	20.03	43,131	+0.02(+0.10%)
Mar 13, 2018	20.09	20.12	19.93	20.01	73,416	-0.13(-0.65%)
Mar 12, 2018	20.26	20.29	20.12	20.14	173,454	-0.13(-0.64%)
Mar 09, 2018	20.26	20.31	20.17	20.27	90,973	+0.02(+0.10%)
Mar 08, 2018	20.00	20.28	20.00	20.25	142,334	+0.36(+1.81%)
Mar 07, 2018		20.00		19.89	116,881	-0.06(-0.30%)
Mar 06, 2018	20.00	20.00	19.89	19.95	219,867	-0.19(-0.94%)
Mar 05, 2018	20.19	20.25	20.11	20.14	102,538	-0.05(-0.25%)
Mar 02, 2018	20.25	20.28	20.16	20.19	142,144	-0.23(-1.13%)

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.