Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	22.04	22.46	21.63	22.04	3,572	+0.37(+1.73%)
May 30, 2018	21.94	22.39	21.66	21.66	45,849	-0.58(-2.62%)
May 29, 2018	21.64	22.24	21.64	22.24	711	+0.61(+2.80%)
May 25, 2018		21.64	21.64	21.64	0	-0.33(-1.51%)
May 24, 2018	21.97	21.97	21.97	21.97	378	-0.23(-1.05%)
May 23, 2018	21.89	22.58	21.89	22.20	5,576	+0.01(+0.04%)
May 22, 2018	21.65	22.41	20.41	22.19	5,695	+0.11(+0.49%)
May 21, 2018	21.63	22.24	20.64	22.09	15,661	-0.12(-0.56%)
May 18, 2018	21.63	22.54	21.63	22.21	8,018	+0.24(+1.10%)
May 17, 2018	21.61	22.25	21.58	21.97	12,113	+0.69(+3.25%)
May 16, 2018	21.21	21.42	20.78	21.28	6,734	+0.00(+0.00%)
May 15, 2018	21.00	21.32	21.00	21.28	8,327	-0.35(-1.63%)
May 14, 2018	20.74	21.70	20.38	21.63	20,227	+1.12(+5.48%)
May 11, 2018	20.39	20.51	19.81	20.51	5,603	+0.47(+2.32%)
May 10, 2018	20.09	20.09	19.45	20.04	6,478	-0.34(-1.67%)
May 09, 2018	20.38	20.38	20.38	20.38	549	-0.11(-0.55%)
May 08, 2018	19.46	20.57	19.46	20.49	1,756	-0.01(-0.06%)
May 07, 2018	20.13	20.79	20.13	20.51	4,019	+0.54(+2.71%)
May 02, 2018		19.96	19.96	19.96	152	+0.91(+4.76%)
May 01, 2018	19.47	19.47	19.06	19.06	482	-0.70(-3.54%)
Apr 27, 2018		19.76	19.76	19.76	171	+0.21(+1.06%)
Apr 26, 2018	19.48	20.21	19.14	19.55	11,615	+0.27(+1.38%)
Apr 25, 2018	20.38	20.44	19.28	19.28	6,782	-0.56(-2.81%)
Apr 24, 2018	20.65	20.65	19.75	19.84	18,463	-0.54(-2.65%)
Apr 20, 2018		20.38	20.38	20.38	68	-0.04(-0.20%)
Apr 19, 2018	20.21	20.42	19.97	20.42	3,853	-0.37(-1.80%)
Apr 18, 2018	19.96	20.80	19.64	20.80	2,911	+0.31(+1.53%)
Apr 17, 2018	20.36	20.80	20.36	20.48	2,601	+0.39(+1.96%)
Apr 16, 2018	20.09	20.09	20.09	20.09	602	+0.12(+0.63%)
Apr 13, 2018	19.72	19.96	19.72	19.96	2,173	+0.25(+1.27%)
Apr 12, 2018	18.88	19.73	18.80	19.72	10,292	+0.79(+4.18%)
Apr 11, 2018	19.52	19.64	18.81	18.93	7,550	-1.04(-5.21%)
Apr 10, 2018	20.68	20.80	19.52	19.96	15,838	+0.01(+0.04%)
Apr 09, 2018	19.96	20.37	19.96	19.96	1,174	-0.01(-0.04%)
Apr 06, 2018	19.96	19.96	19.96	19.96	239	+0.15(+0.74%)
Apr 05, 2018	20.70	20.70	19.82	19.82	805	-1.00(-4.82%)
Apr 04, 2018	20.23	20.82	20.23	20.82	668	+0.68(+3.39%)
Apr 03, 2018	19.37	20.14	19.37	20.14	5,502	+0.01(+0.04%)
Apr 02, 2018	20.13	20.13	20.13	20.13	382	+0.17(+0.83%)
Mar 29, 2018		19.96	19.96	19.96	0	-0.42(-2.04%)
Mar 28, 2018	20.03	20.38	19.96	20.38	4,269	+0.42(+2.08%)
Mar 27, 2018	20.01	20.01	19.86	19.96	686	+0.38(+1.95%)
Mar 26, 2018	19.55	19.64	19.35	19.58	9,418	-0.09(-0.47%)
Mar 23, 2018	19.96	20.16	19.68	19.68	6,712	-0.52(-2.59%)
Mar 22, 2018	20.21	20.27	20.09	20.20	4,564	-0.01(-0.04%)
Mar 21, 2018	20.08	20.57	20.08	20.21	1,991	+0.05(+0.25%)
Mar 20, 2018	20.67	21.08	20.16	20.16	13,363	-0.75(-3.58%)
Mar 19, 2018	20.91	21.27	20.90	20.90	1,560	-0.01(-0.04%)
Mar 16, 2018	20.80	20.91	20.80	20.91	1,297	+0.41(+1.99%)
Mar 15, 2018	20.44	21.00	20.28	20.51	46,660	+0.16(+0.81%)
Mar 14, 2018	20.53	20.53	20.29	20.34	840	-0.04(-0.20%)
Mar 13, 2018	20.66	20.66	20.38	20.38	646	-0.25(-1.22%)
Mar 12, 2018	20.63	20.63	20.63	20.63	569	+0.25(+1.23%)
Mar 09, 2018	20.18	20.42	19.98	20.38	5,624	+0.11(+0.53%)
Mar 08, 2018	20.57	20.57	20.28	20.28	466	-0.16(-0.77%)
Mar 07, 2018	20.58	20.90	20.16	20.43	8,160	-0.02(-0.08%)
Mar 06, 2018	21.10	21.10	20.36	20.45	7,801	-0.59(-2.79%)
Mar 05, 2018	21.03	21.03	21.03	21.03	352	+0.36(+1.76%)

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.