Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	22.24	22.39	22.04	22.24	236,173	-0.05(-0.22%)
May 30, 2018	22.04	22.44	21.99	22.29	269,348	+0.30(+1.35%)
May 29, 2018	22.34	22.64	21.92	21.99	489,493	-0.40(-1.77%)
May 25, 2018		22.39	22.39	22.39	0	+0.10(+0.44%)
May 24, 2018	22.59	22.78	22.07	22.29	919,822	-1.14(-4.86%)
May 23, 2018	23.33	23.53	23.25	23.43	116,116	+0.05(+0.21%)
May 22, 2018	23.68	23.92	23.38	23.38	193,409	-0.25(-1.05%)
May 21, 2018	23.58	23.77	23.48	23.63	134,859	+0.15(+0.63%)
May 18, 2018	23.72	23.77	23.28	23.48	85,822	-0.15(-0.63%)
May 17, 2018	23.43	23.77	23.33	23.63	161,023	+0.10(+0.42%)
May 16, 2018	23.28	23.68	23.16	23.53	169,257	+0.30(+1.28%)
May 15, 2018	22.88	23.58	22.88	23.23	133,351	+0.30(+1.30%)
May 14, 2018	23.13	23.20	22.86	22.93	114,304	-0.20(-0.86%)
May 11, 2018	22.98	23.23	22.88	23.13	67,423	+0.10(+0.43%)
May 10, 2018	22.93	23.08	22.66	23.03	135,523	+0.05(+0.22%)
May 09, 2018	22.78	23.08	22.68	22.98	187,276	+0.25(+1.09%)
May 08, 2018	22.29	22.78	22.29	22.73	149,727	+0.44(+1.99%)
May 07, 2018	22.09	22.46	21.95	22.29	95,034	+0.15(+0.67%)
May 04, 2018	21.50	22.44	21.50	22.14	153,831	+0.54(+2.51%)
May 03, 2018	22.04	22.14	21.55	21.60	214,764	-0.39(-1.79%)
May 02, 2018	22.04	22.19	21.85	21.99	146,638	+0.00(+0.00%)
May 01, 2018	22.19	22.24	21.70	21.99	166,885	-0.25(-1.11%)
Apr 30, 2018	22.14	23.86	22.14	22.24	188,183	+0.30(+1.35%)
Apr 27, 2018	23.03	23.03	21.65	21.95	451,130	-1.28(-5.52%)
Apr 26, 2018	23.47	23.57	23.18	23.23	70,941	-0.20(-0.84%)
Apr 25, 2018	23.62	23.62	23.33	23.42	119,067	-0.15(-0.63%)
Apr 24, 2018	23.62	23.87	23.28	23.57	139,834	+0.00(+0.00%)
Apr 23, 2018	23.42	23.57	23.18	23.57	137,567	+0.25(+1.06%)
Apr 20, 2018	23.03	23.40	22.98	23.33	173,906	+0.20(+0.85%)
Apr 19, 2018	22.64	23.15	22.64	23.13	157,344	+0.39(+1.74%)
Apr 18, 2018	22.49	22.81	22.49	22.73	255,401	+0.25(+1.10%)
Apr 17, 2018	22.64	22.88	22.29	22.49	152,813	-0.10(-0.44%)
Apr 16, 2018	22.88	22.88	22.41	22.59	108,079	-0.15(-0.65%)
Apr 13, 2018	22.83	22.93	22.54	22.73	153,462	-0.05(-0.22%)
Apr 12, 2018	22.49	22.78	22.39	22.78	195,818	+0.44(+1.99%)
Apr 11, 2018	22.19	22.39	22.07	22.34	103,991	+0.10(+0.44%)
Apr 10, 2018	22.24	22.36	21.99	22.24	124,165	+0.25(+1.12%)
Apr 09, 2018	22.34	22.54	21.92	21.99	140,259	-0.25(-1.11%)
Apr 06, 2018	22.44	22.54	22.09	22.24	229,777	-0.39(-1.74%)
Apr 05, 2018	22.49	22.64	22.24	22.64	126,492	+0.35(+1.55%)
Apr 04, 2018	21.75	22.34	21.75	22.29	171,469	+0.25(+1.12%)
Apr 03, 2018	21.80	22.19	21.53	22.04	169,949	+0.35(+1.59%)
Apr 02, 2018	21.90	22.14	21.30	21.70	196,245	-0.25(-1.12%)
Mar 29, 2018		21.95	21.95	21.95	0	-0.20(-0.89%)
Mar 28, 2018	21.65	22.27	21.50	22.14	233,715	+0.49(+2.28%)
Mar 27, 2018	22.24	22.29	21.60	21.65	202,149	-0.44(-2.01%)
Mar 26, 2018	21.70	22.09	21.35	22.09	167,017	+0.74(+3.46%)
Mar 23, 2018	22.44	22.44	21.35	21.35	240,810	-0.99(-4.42%)
Mar 22, 2018	22.83	22.88	22.24	22.34	254,624	-0.69(-3.00%)
Mar 21, 2018	22.88	23.13	22.68	23.03	203,630	+0.15(+0.65%)
Mar 20, 2018	22.88	22.98	22.68	22.88	149,231	+0.10(+0.43%)
Mar 19, 2018	22.59	22.83	22.39	22.78	248,326	+0.25(+1.09%)
Mar 16, 2018	22.73	22.93	22.49	22.54	665,647	-0.20(-0.87%)
Mar 15, 2018	22.64	22.83	22.34	22.73	149,149	+0.25(+1.10%)
Mar 14, 2018	23.03	23.08	22.44	22.49	214,110	-0.44(-1.94%)
Mar 13, 2018	23.38	23.38	22.88	22.93	152,261	-0.35(-1.48%)
Mar 12, 2018	23.38	23.38	21.26	23.28	237,660	+0.00(+0.00%)
Mar 09, 2018	22.88	23.28	22.68	23.28	156,960	+0.69(+3.06%)
Mar 08, 2018	22.98	23.13	22.44	22.59	154,979	-0.35(-1.51%)
Mar 07, 2018	22.64	22.98	22.59	22.93	200,610	+0.05(+0.22%)
Mar 06, 2018	22.34	22.93	22.09	22.88	276,086	+0.59(+2.65%)
Mar 05, 2018	22.09	22.49	21.65	22.29	203,587	+0.10(+0.44%)
Mar 02, 2018	21.45	22.29	21.30	22.19	203,646	+0.64(+2.97%)

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.