Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	21.38	21.44	21.29	21.33	5,506,483	+0.10(+0.46%)
May 30, 2018	21.09	21.24	21.08	21.24	5,646,977	+0.07(+0.31%)
May 29, 2018	21.38	21.38	21.10	21.17	7,985,354	-0.23(-1.07%)
May 25, 2018		21.40	21.40	21.40	0	+0.03(+0.15%)
May 24, 2018	21.37	21.41	21.22	21.37	2,932,130	-0.07(-0.34%)
May 23, 2018	21.25	21.46	21.25	21.44	5,708,611	-0.25(-1.14%)
May 22, 2018	21.70	21.79	21.65	21.69	4,278,329	-0.02(-0.08%)
May 21, 2018	21.74	21.76	21.65	21.70	3,071,950	+0.47(+2.20%)
May 18, 2018	21.26	21.28	21.20	21.24	5,439,364	-0.02(-0.08%)
May 17, 2018	21.30	21.37	21.20	21.25	3,268,266	-0.30(-1.37%)
May 16, 2018	21.43	21.56	21.43	21.55	6,854,658	+0.04(+0.19%)
May 15, 2018	21.47	21.53	21.39	21.51	5,639,021	-0.25(-1.17%)
May 14, 2018	21.87	21.89	21.70	21.76	20,566,202	+0.11(+0.53%)
May 11, 2018	21.61	21.67	21.57	21.65	7,659,012	+0.24(+1.11%)
May 10, 2018	21.27	21.46	21.27	21.41	6,303,427	+0.25(+1.16%)
May 09, 2018	21.10	21.16	21.02	21.16	3,507,827	+0.11(+0.51%)
May 08, 2018	21.02	21.06	20.98	21.06	5,084,474	+0.30(+1.46%)
May 07, 2018	20.74	20.82	20.72	20.75	6,173,536	-0.25(-1.17%)
May 04, 2018	20.87	21.05	20.79	21.00	6,867,785	-0.04(-0.19%)
May 03, 2018	20.96	21.07	20.84	21.04	5,310,477	-0.07(-0.31%)
May 02, 2018	21.22	21.22	21.08	21.10	3,576,558	+0.01(+0.04%)
May 01, 2018	21.11	21.15	20.87	21.10	2,660,039	-0.01(-0.04%)
Apr 30, 2018	21.24	21.29	21.10	21.10	4,738,338	+0.21(+0.98%)
Apr 27, 2018	20.85	20.94	20.81	20.90	3,230,439	+0.08(+0.39%)
Apr 26, 2018	20.78	20.85	20.71	20.82	3,583,882	+0.02(+0.12%)
Apr 25, 2018	20.74	20.83	20.69	20.79	3,494,220	-0.05(-0.24%)
Apr 24, 2018	20.92	21.02	20.75	20.84	5,437,039	+0.05(+0.24%)
Apr 23, 2018	20.79	20.87	20.76	20.79	3,247,827	-0.03(-0.16%)
Apr 20, 2018	20.87	20.87	20.74	20.83	3,383,619	-0.11(-0.55%)
Apr 19, 2018	21.01	21.05	20.86	20.94	7,614,374	-0.06(-0.27%)
Apr 18, 2018	20.96	21.06	20.93	21.00	5,310,974	+0.15(+0.71%)
Apr 17, 2018	20.77	20.90	20.76	20.85	4,225,105	+0.00(+0.00%)
Apr 16, 2018	20.76	20.86	20.70	20.85	8,438,191	-0.21(-0.97%)
Apr 13, 2018	21.15	21.16	21.00	21.06	4,603,231	-0.16(-0.77%)
Apr 12, 2018	21.11	21.25	21.08	21.22	2,473,868	+0.05(+0.23%)
Apr 11, 2018	21.15	21.25	21.14	21.17	2,493,894	+0.21(+1.02%)
Apr 10, 2018	20.88	21.00	20.85	20.96	4,393,861	+0.29(+1.39%)
Apr 09, 2018	20.73	20.85	20.66	20.67	4,127,912	+0.21(+1.00%)
Apr 06, 2018	20.60	20.69	20.37	20.46	7,231,689	-0.27(-1.31%)
Apr 05, 2018	20.74	20.81	20.67	20.74	3,575,821	+0.02(+0.08%)
Apr 04, 2018	20.28	20.73	20.28	20.72	5,920,388	+0.01(+0.04%)
Apr 03, 2018	20.68	20.74	20.58	20.71	7,265,174	+0.20(+0.96%)
Apr 02, 2018	20.67	20.77	20.35	20.51	6,291,510	-0.26(-1.26%)
Mar 29, 2018		20.78	20.78	20.78	0	+0.23(+1.12%)
Mar 28, 2018	20.48	20.60	20.37	20.55	8,766,728	-0.12(-0.60%)
Mar 27, 2018	20.87	20.95	20.60	20.67	7,804,887	-0.27(-1.29%)
Mar 26, 2018	20.78	20.97	20.68	20.94	6,056,414	+0.54(+2.66%)
Mar 23, 2018	20.72	20.73	20.37	20.40	8,202,906	-0.33(-1.58%)
Mar 22, 2018	20.84	20.92	20.69	20.73	8,585,919	-0.55(-2.58%)
Mar 21, 2018	21.18	21.36	21.17	21.28	4,758,769	-0.06(-0.27%)
Mar 20, 2018	21.35	21.41	21.31	21.33	6,804,246	+0.07(+0.31%)
Mar 19, 2018	21.30	21.34	21.16	21.27	3,351,364	-0.08(-0.38%)
Mar 16, 2018	21.33	21.38	21.28	21.35	4,195,446	-0.04(-0.19%)
Mar 15, 2018	21.42	21.51	21.33	21.39	5,033,308	+0.04(+0.19%)
Mar 14, 2018	21.47	21.50	21.26	21.35	7,094,201	-0.05(-0.23%)
Mar 13, 2018	21.60	21.61	21.33	21.40	7,851,737	-0.20(-0.91%)
Mar 12, 2018	21.59	21.63	21.53	21.60	5,530,312	+0.14(+0.65%)
Mar 09, 2018	21.31	21.46	21.30	21.46	3,716,714	+0.35(+1.67%)
Mar 08, 2018	21.06	21.12	20.99	21.10	10,408,281	+0.34(+1.66%)
Mar 07, 2018		20.78	20.60	20.76	5,311,881	-0.16(-0.75%)
Mar 06, 2018	20.96	21.00	20.81	20.92	6,238,923	+0.12(+0.59%)
Mar 05, 2018	20.60	20.82	20.57	20.79	7,021,082	-0.24(-1.13%)
Mar 02, 2018	20.79	21.05	20.73	21.03	6,706,301	+0.02(+0.08%)

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.