Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	21.89	21.91	21.75	21.79	200,785	-0.08(-0.39%)
May 30, 2018	21.66	21.94	21.62	21.88	90,434	+0.22(+1.02%)
May 29, 2018	21.67	21.78	21.55	21.66	40,795	-0.02(-0.08%)
May 25, 2018		21.67	21.67	21.67	0	-0.03(-0.16%)
May 24, 2018	21.62	21.72	21.56	21.71	35,311	+0.13(+0.59%)
May 23, 2018	21.54	21.60	21.45	21.58	80,106	+0.08(+0.39%)
May 22, 2018	21.45	21.58	21.45	21.50	50,413	+0.08(+0.40%)
May 21, 2018	21.36	21.45	21.29	21.41	281,577	+0.09(+0.44%)
May 18, 2018	21.38	21.41	21.21	21.32	43,626	+0.02(+0.08%)
May 17, 2018	21.48	21.49	21.28	21.30	201,169	-0.13(-0.59%)
May 16, 2018	21.51	21.55	21.37	21.43	64,032	-0.11(-0.51%)
May 15, 2018	21.62	21.62	21.47	21.54	254,786	-0.16(-0.74%)
May 14, 2018	21.88	21.88	21.64	21.70	98,923	-0.08(-0.39%)
May 11, 2018	21.79	21.83	21.77	21.78	80,476	+0.06(+0.25%)
May 10, 2018	21.54	21.73	21.53	21.73	96,659	+0.33(+1.52%)
May 09, 2018	21.52	21.53	21.33	21.40	90,985	-0.11(-0.51%)
May 08, 2018	21.86	21.86	21.45	21.51	54,993	-0.39(-1.78%)
May 07, 2018	22.00	22.03	21.87	21.90	35,544	-0.08(-0.39%)
May 04, 2018	21.80	22.05	21.80	21.99	89,652	+0.22(+1.01%)
May 03, 2018	21.73	21.80	21.50	21.77	201,919	+0.03(+0.16%)
May 02, 2018	21.89	21.89	21.69	21.73	213,023	-0.07(-0.31%)
May 01, 2018	22.01	22.01	21.75	21.80	193,766	-0.17(-0.76%)
Apr 30, 2018	22.27	22.27	21.96	21.97	71,290	-0.43(-1.90%)
Apr 27, 2018	22.20	22.46	22.16	22.39	31,976	+0.27(+1.22%)
Apr 26, 2018	21.94	22.13	21.91	22.12	33,988	+0.14(+0.66%)
Apr 25, 2018	21.87	22.00	21.78	21.98	53,630	+0.06(+0.27%)
Apr 24, 2018	21.89	22.05	21.83	21.92	38,451	+0.13(+0.58%)
Apr 23, 2018	21.78	21.82	21.72	21.79	358,977	+0.01(+0.04%)
Apr 20, 2018	21.90	21.91	21.73	21.78	35,143	-0.09(-0.43%)
Apr 19, 2018	21.94	21.98	21.82	21.88	30,289	-0.07(-0.31%)
Apr 18, 2018	22.02	22.14	21.94	21.94	168,106	-0.07(-0.31%)
Apr 17, 2018	21.85	22.07	21.82	22.01	134,868	+0.19(+0.89%)
Apr 16, 2018	21.59	21.82	21.59	21.82	61,810	+0.30(+1.42%)
Apr 13, 2018	21.49	21.60	21.47	21.51	90,271	+0.06(+0.28%)
Apr 12, 2018	21.67	21.73	21.39	21.45	128,879	-0.22(-1.02%)
Apr 11, 2018	21.71	21.74	21.60	21.67	183,305	-0.05(-0.23%)
Apr 10, 2018	21.56	21.82	21.41	21.72	170,599	+0.25(+1.14%)
Apr 09, 2018	21.50	21.68	21.46	21.48	236,654	+0.02(+0.08%)
Apr 06, 2018	21.63	21.69	21.38	21.46	168,717	-0.20(-0.94%)
Apr 05, 2018	21.45	21.71	21.34	21.67	127,439	+0.19(+0.87%)
Apr 04, 2018	21.33	21.50	21.25	21.48	630,227	+0.05(+0.24%)
Apr 03, 2018	21.32	21.50	21.19	21.43	784,284	+0.19(+0.88%)
Apr 02, 2018	21.45	21.54	21.15	21.24	780,549	-0.24(-1.11%)
Mar 29, 2018		21.48	21.48	21.48	0	+0.12(+0.57%)
Mar 28, 2018	21.33	21.42	21.25	21.36	79,915	+0.11(+0.52%)
Mar 27, 2018	21.14	21.47	21.04	21.25	50,449	+0.18(+0.84%)
Mar 26, 2018	20.95	21.09	20.88	21.07	105,901	+0.22(+1.04%)
Mar 23, 2018	21.17	21.26	20.80	20.86	66,099	-0.29(-1.39%)
Mar 22, 2018	21.10	21.43	21.09	21.15	45,793	+0.03(+0.16%)
Mar 21, 2018	21.17	21.36	21.07	21.12	66,972	-0.06(-0.30%)
Mar 20, 2018	21.36	21.36	21.15	21.18	46,498	-0.15(-0.69%)
Mar 19, 2018	21.55	21.55	21.23	21.33	32,963	-0.24(-1.13%)
Mar 16, 2018	21.41	21.60	21.41	21.57	27,492	+0.18(+0.83%)
Mar 15, 2018	21.39	21.53	21.31	21.39	34,907	+0.05(+0.24%)
Mar 14, 2018	21.33	21.47	21.27	21.34	209,480	+0.08(+0.40%)
Mar 13, 2018	21.27	21.30	21.09	21.26	42,714	+0.07(+0.32%)
Mar 12, 2018	21.13	21.21	21.12	21.19	66,654	+0.09(+0.44%)
Mar 09, 2018	21.08	21.11	21.01	21.10	243,879	+0.00(+0.00%)
Mar 08, 2018	21.04	21.12	21.01	21.10	175,013	+0.11(+0.52%)
Mar 07, 2018			20.93	20.99	48,442	-0.11(-0.52%)
Mar 06, 2018	21.21	21.21	21.00	21.10	37,821	-0.09(-0.44%)
Mar 05, 2018	20.77	21.23	20.69	21.19	54,251	+0.42(+2.03%)
Mar 02, 2018	20.69	20.82	20.62	20.77	61,584	+0.03(+0.12%)

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.