Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	19.91	20.24	19.91	20.16	54,041	+0.05(+0.27%)
May 30, 2018	20.01	20.16	19.94	20.11	67,452	+0.09(+0.46%)
May 29, 2018	20.66	20.66	19.92	20.02	76,709	-0.59(-2.87%)
May 25, 2018		20.61	20.61	20.61	0	+0.17(+0.83%)
May 24, 2018	20.41	20.59	20.30	20.44	57,758	-0.20(-0.97%)
May 23, 2018	20.78	20.78	20.42	20.64	85,493	-0.14(-0.70%)
May 22, 2018	20.77	20.97	20.76	20.79	70,067	-0.11(-0.55%)
May 21, 2018	20.79	20.94	20.59	20.90	47,988	+0.23(+1.11%)
May 18, 2018	20.94	20.94	20.58	20.67	47,264	-0.03(-0.14%)
May 17, 2018	20.97	21.12	20.65	20.70	57,747	-0.50(-2.36%)
May 16, 2018	21.40	21.40	20.99	21.20	52,634	+0.43(+2.09%)
May 15, 2018	21.00	21.15	20.74	20.77	36,532	-0.38(-1.82%)
May 14, 2018	21.35	21.35	21.15	21.15	49,302	+0.22(+1.05%)
May 11, 2018	20.90	21.00	20.84	20.93	73,090	+0.08(+0.38%)
May 10, 2018	20.61	20.85	20.56	20.85	82,416	+0.30(+1.46%)
May 09, 2018	20.49	20.66	20.43	20.55	70,884	+0.12(+0.59%)
May 08, 2018	20.56	20.63	20.21	20.43	83,038	+0.16(+0.81%)
May 07, 2018	20.34	20.35	20.20	20.27	44,337	-0.34(-1.63%)
May 04, 2018	20.66	20.69	20.16	20.60	74,691	+0.11(+0.54%)
May 03, 2018	20.11	20.53	20.11	20.49	189,608	-0.29(-1.37%)
May 02, 2018	21.17	21.17	20.70	20.77	169,640	-0.14(-0.65%)
May 01, 2018	20.85	20.91	20.60	20.91	89,524	+0.01(+0.05%)
Apr 30, 2018	21.47	21.47	20.86	20.90	49,233	+0.23(+1.14%)
Apr 27, 2018	20.35	20.82	20.35	20.66	40,544	-0.04(-0.19%)
Apr 26, 2018	20.75	20.75	20.47	20.70	81,297	+0.07(+0.34%)
Apr 25, 2018	20.84	20.84	20.48	20.64	61,029	-0.14(-0.70%)
Apr 24, 2018	20.97	20.97	20.65	20.78	69,096	+0.41(+2.01%)
Apr 23, 2018	20.78	20.78	20.35	20.37	41,552	+0.07(+0.32%)
Apr 20, 2018	20.52	20.53	20.30	20.30	44,249	-0.38(-1.81%)
Apr 19, 2018	20.87	20.87	20.55	20.68	43,001	+0.20(+0.98%)
Apr 18, 2018	20.19	20.55	20.19	20.48	60,111	-0.02(-0.10%)
Apr 17, 2018	20.28	20.55	20.08	20.50	327,223	+0.12(+0.59%)
Apr 16, 2018	20.21	20.43	20.21	20.38	107,763	-0.27(-1.28%)
Apr 13, 2018	21.05	21.05	20.62	20.64	52,838	-0.22(-1.05%)
Apr 12, 2018	20.62	20.88	20.62	20.86	62,792	+0.11(+0.55%)
Apr 11, 2018	20.59	20.82	20.59	20.75	52,621	+0.00(+0.02%)
Apr 10, 2018	20.75	20.78	20.59	20.75	90,375	+0.50(+2.44%)
Apr 09, 2018	20.27	20.42	20.19	20.25	69,997	+0.18(+0.90%)
Apr 06, 2018	20.51	20.51	19.94	20.07	70,767	-0.49(-2.39%)
Apr 05, 2018	20.54	20.64	20.47	20.56	59,776	+0.07(+0.33%)
Apr 04, 2018	20.10	20.50	19.76	20.49	58,467	-0.26(-1.26%)
Apr 03, 2018	20.50	20.80	20.50	20.75	47,116	+0.25(+1.24%)
Apr 02, 2018	20.62	20.64	20.21	20.50	70,324	-0.39(-1.89%)
Mar 29, 2018		20.89	20.89	20.89	0	+0.22(+1.07%)
Mar 28, 2018	20.89	20.89	20.31	20.67	30,521	-0.08(-0.37%)
Mar 27, 2018	21.51	21.51	20.70	20.75	56,633	-0.32(-1.50%)
Mar 26, 2018	21.11	21.13	20.59	21.07	57,054	+0.95(+4.70%)
Mar 23, 2018	20.21	20.80	20.12	20.12	62,594	-0.55(-2.66%)
Mar 22, 2018	20.90	20.91	20.55	20.67	65,005	-0.85(-3.95%)
Mar 21, 2018	21.48	21.65	21.26	21.52	171,585	+0.04(+0.19%)
Mar 20, 2018	21.32	21.60	21.32	21.48	67,174	+0.01(+0.05%)
Mar 19, 2018	21.47	21.61	21.34	21.47	53,320	-0.21(-0.97%)
Mar 16, 2018	21.54	21.68	21.54	21.68	45,546	+0.16(+0.74%)
Mar 15, 2018	21.76	21.76	21.45	21.52	104,159	+0.07(+0.33%)
Mar 14, 2018	21.79	21.93	21.39	21.45	144,822	-0.11(-0.51%)
Mar 13, 2018	21.84	22.01	21.51	21.56	52,085	-0.16(-0.74%)
Mar 12, 2018	21.92	21.92	21.55	21.72	59,840	+0.41(+1.92%)
Mar 09, 2018	20.97	21.31	20.97	21.31	66,029	+0.61(+2.95%)
Mar 08, 2018	20.58	21.08	20.58	20.70	62,368	-0.02(-0.10%)
Mar 07, 2018	20.85	20.85	20.43	20.72	53,573	+0.21(+1.02%)
Mar 06, 2018	20.92	20.92	20.32	20.51	71,989	+0.24(+1.18%)
Mar 05, 2018	19.98	20.30	19.98	20.27	60,260	-0.12(-0.59%)
Mar 02, 2018	20.33	20.42	19.83	20.39	58,773	-0.20(-0.97%)

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.