Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	21.60	21.72	21.51	21.62	249,124	+0.03(+0.13%)
May 30, 2018	21.28	21.63	21.24	21.60	191,832	+0.26(+1.22%)
May 29, 2018	21.93	22.17	21.31	21.34	130,305	-0.75(-3.39%)
May 25, 2018		22.08	22.08	22.08	0	-0.03(-0.11%)
May 24, 2018	21.97	22.12	21.78	22.11	57,535	+0.12(+0.56%)
May 23, 2018	21.90	22.18	21.86	21.99	68,805	-0.05(-0.21%)
May 22, 2018	21.92	22.24	21.92	22.03	123,832	+0.35(+1.61%)
May 21, 2018	21.75	21.83	21.46	21.68	68,043	-0.18(-0.82%)
May 18, 2018	21.76	21.97	21.65	21.86	56,309	+0.03(+0.15%)
May 17, 2018	22.01	22.13	21.80	21.83	89,843	-0.37(-1.66%)
May 16, 2018	21.79	22.21	21.79	22.20	130,838	+0.44(+2.00%)
May 15, 2018	22.06	22.15	21.62	21.76	168,905	-0.42(-1.88%)
May 14, 2018	22.40	22.47	22.17	22.18	90,575	-0.18(-0.83%)
May 11, 2018	22.53	22.73	22.14	22.37	102,014	-0.13(-0.60%)
May 10, 2018	22.21	22.57	22.03	22.50	66,556	+0.62(+2.82%)
May 09, 2018	21.73	22.02	21.63	21.88	123,446	+0.16(+0.72%)
May 08, 2018	22.18	22.18	21.71	21.73	72,480	-0.55(-2.46%)
May 07, 2018	22.28	22.44	22.06	22.27	53,687	-0.01(-0.03%)
May 04, 2018	22.41	22.41	22.12	22.28	49,319	-0.12(-0.54%)
May 03, 2018	22.56	22.88	22.22	22.40	116,149	-0.22(-0.96%)
May 02, 2018	22.50	22.99	22.50	22.62	63,181	-0.08(-0.37%)
May 01, 2018	22.57	22.89	22.57	22.70	16,977	+0.09(+0.38%)
Apr 30, 2018	22.86	23.12	22.51	22.62	75,665	-0.52(-2.24%)
Apr 27, 2018	23.23	23.34	22.96	23.14	42,343	-0.09(-0.39%)
Apr 26, 2018	23.27	23.52	23.11	23.23	81,540	-0.09(-0.40%)
Apr 25, 2018	23.35	23.42	23.05	23.32	69,009	-0.02(-0.09%)
Apr 24, 2018	23.46	23.59	23.34	23.34	13,770	-0.04(-0.16%)
Apr 23, 2018	23.44	23.44	23.34	23.38	39,743	-0.01(-0.05%)
Apr 20, 2018	23.42	23.63	23.31	23.39	119,039	-0.19(-0.80%)
Apr 19, 2018	23.41	23.70	23.41	23.58	44,700	+0.18(+0.75%)
Apr 18, 2018	23.38	23.51	23.21	23.40	43,950	+0.04(+0.17%)
Apr 17, 2018	23.47	23.47	23.13	23.36	74,161	+0.04(+0.19%)
Apr 16, 2018	23.57	23.58	22.94	23.32	80,071	-0.17(-0.74%)
Apr 13, 2018	23.38	23.61	23.12	23.49	93,487	+0.14(+0.58%)
Apr 12, 2018	23.67	23.67	23.35	23.35	67,895	-0.14(-0.59%)
Apr 11, 2018	23.46	23.81	23.46	23.49	177,415	+0.13(+0.54%)
Apr 10, 2018	23.16	23.52	23.16	23.37	183,516	+0.30(+1.30%)
Apr 09, 2018	23.16	23.30	22.93	23.07	51,126	+0.05(+0.22%)
Apr 06, 2018	23.20	23.31	22.93	23.02	80,721	-0.18(-0.77%)
Apr 05, 2018	23.29	23.42	23.11	23.19	129,140	+0.17(+0.75%)
Apr 04, 2018	23.44	23.44	23.02	23.02	149,211	-0.51(-2.17%)
Apr 03, 2018	23.10	23.53	22.96	23.53	82,554	+0.37(+1.60%)
Apr 02, 2018	23.28	23.56	22.95	23.16	144,969	-0.05(-0.23%)
Mar 29, 2018		23.21	23.21	23.21	0	+0.37(+1.61%)
Mar 28, 2018	22.58	22.96	22.57	22.84	70,439	+0.41(+1.82%)
Mar 27, 2018	22.51	22.77	22.01	22.44	195,837	-0.18(-0.79%)
Mar 26, 2018	22.39	22.83	22.19	22.62	256,706	+0.53(+2.42%)
Mar 23, 2018	22.76	22.76	22.08	22.08	179,988	-0.71(-3.11%)
Mar 22, 2018	22.51	22.98	22.48	22.79	173,051	+0.11(+0.49%)
Mar 21, 2018	22.63	22.93	22.36	22.68	202,531	+0.01(+0.04%)
Mar 20, 2018	22.73	23.09	22.36	22.67	371,912	+0.00(+0.01%)
Mar 19, 2018	22.88	23.22	22.46	22.67	109,136	-0.17(-0.76%)
Mar 16, 2018	22.72	23.09	22.47	22.84	1,132,685	+0.11(+0.49%)
Mar 15, 2018	22.91	23.20	22.70	22.73	164,715	-0.12(-0.51%)
Mar 14, 2018	22.94	23.12	22.68	22.85	225,697	-0.17(-0.74%)
Mar 13, 2018	23.10	23.10	22.62	23.02	339,780	+0.08(+0.36%)
Mar 12, 2018	22.73	23.18	22.61	22.93	397,402	+0.10(+0.43%)
Mar 09, 2018	22.65	23.01	22.56	22.84	141,608	+0.30(+1.32%)
Mar 08, 2018	22.81	22.93	22.37	22.54	199,092	-0.33(-1.44%)
Mar 07, 2018		23.13	22.48	22.87	139,860	+0.26(+1.16%)
Mar 06, 2018	22.85	23.11	22.42	22.60	146,894	-0.13(-0.57%)
Mar 05, 2018	22.14	22.79	22.14	22.73	118,613	+0.37(+1.65%)
Mar 02, 2018	22.44	22.81	22.14	22.37	123,492	-0.07(-0.33%)

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.