Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	22.34	22.41	22.14	22.38	1,073,399	-0.03(-0.14%)
May 30, 2018	22.05	22.58	21.83	22.41	1,078,136	+0.34(+1.56%)
May 29, 2018	21.66	22.09	21.57	22.06	730,927	+0.35(+1.62%)
May 25, 2018		21.71	21.71	21.71	0	+0.06(+0.28%)
May 24, 2018	21.71	21.83	21.51	21.65	659,252	-0.05(-0.25%)
May 23, 2018	21.53	21.74	21.44	21.71	696,975	+0.23(+1.07%)
May 22, 2018	21.29	21.61	21.24	21.48	1,319,624	+0.15(+0.72%)
May 21, 2018	20.90	21.43	20.71	21.32	879,804	+0.56(+2.72%)
May 18, 2018	20.61	20.84	20.61	20.76	898,362	+0.14(+0.67%)
May 17, 2018	20.74	20.95	20.52	20.62	596,486	-0.08(-0.41%)
May 16, 2018	20.74	20.97	20.66	20.71	601,486	+0.03(+0.15%)
May 15, 2018	20.76	20.80	20.42	20.67	1,015,125	-0.23(-1.10%)
May 14, 2018	21.07	21.17	20.81	20.90	478,407	-0.21(-1.01%)
May 11, 2018	21.21	21.28	21.05	21.12	408,281	-0.02(-0.07%)
May 10, 2018	21.12	21.23	20.96	21.13	482,063	+0.14(+0.69%)
May 09, 2018	20.96	21.09	20.85	20.99	491,982	+0.07(+0.33%)
May 08, 2018	21.21	21.24	20.87	20.92	599,650	-0.33(-1.54%)
May 07, 2018	21.29	21.35	21.09	21.25	614,371	+0.07(+0.32%)
May 04, 2018	20.79	21.25	20.79	21.18	759,332	+0.38(+1.83%)
May 03, 2018	20.73	20.90	20.67	20.80	452,202	+0.02(+0.07%)
May 02, 2018	21.00	21.03	20.74	20.78	841,698	-0.37(-1.73%)
May 01, 2018	21.00	21.25	20.85	21.15	745,607	+0.18(+0.87%)
Apr 30, 2018	21.43	21.43	20.96	20.96	1,012,114	-0.37(-1.72%)
Apr 27, 2018	20.61	21.47	20.55	21.33	1,375,131	+0.75(+3.63%)
Apr 26, 2018	19.83	20.82	19.72	20.58	2,109,845	+0.90(+4.58%)
Apr 25, 2018	20.13	20.16	19.59	19.68	1,796,392	-0.31(-1.56%)
Apr 24, 2018	20.12	20.23	19.90	20.00	1,217,556	-0.11(-0.57%)
Apr 23, 2018	20.11	20.25	19.97	20.11	867,080	+0.02(+0.08%)
Apr 20, 2018	20.65	20.78	20.05	20.09	770,927	-0.49(-2.37%)
Apr 19, 2018	21.02	21.11	20.44	20.58	892,244	-0.50(-2.35%)
Apr 18, 2018	21.07	21.32	21.01	21.08	1,267,679	-0.23(-1.07%)
Apr 17, 2018	21.20	21.45	21.07	21.31	565,968	+0.14(+0.69%)
Apr 16, 2018	21.07	21.27	20.96	21.16	925,181	+0.14(+0.69%)
Apr 13, 2018	21.00	21.04	20.82	21.02	851,638	+0.05(+0.22%)
Apr 12, 2018	21.37	21.41	20.86	20.97	894,269	-0.39(-1.82%)
Apr 11, 2018	21.38	21.62	21.34	21.36	489,253	-0.03(-0.14%)
Apr 10, 2018	21.46	21.54	21.30	21.39	966,219	+0.06(+0.29%)
Apr 09, 2018	21.38	21.53	21.18	21.33	634,444	+0.01(+0.04%)
Apr 06, 2018	21.61	21.80	21.22	21.32	937,041	-0.34(-1.58%)
Apr 05, 2018	22.02	22.03	21.61	21.67	1,453,287	-0.40(-1.83%)
Apr 04, 2018	21.47	22.18	21.42	22.07	1,605,226	+0.51(+2.37%)
Apr 03, 2018	21.36	21.78	21.24	21.56	3,484,704	+0.25(+1.18%)
Apr 02, 2018	21.45	21.70	21.21	21.31	1,309,233	-0.12(-0.57%)
Mar 29, 2018		21.43	21.43	21.43	0	-0.11(-0.53%)
Mar 28, 2018	21.09	21.73	21.07	21.54	1,446,079	+0.53(+2.51%)
Mar 27, 2018	20.95	21.20	20.61	21.02	873,048	-0.01(-0.04%)
Mar 26, 2018	20.87	21.03	20.74	21.03	1,178,720	+0.28(+1.36%)
Mar 23, 2018	21.07	21.22	20.70	20.74	1,093,896	-0.33(-1.56%)
Mar 22, 2018	21.08	21.47	21.03	21.07	1,290,973	-0.01(-0.04%)
Mar 21, 2018	20.98	21.21	20.87	21.08	985,220	+0.08(+0.36%)
Mar 20, 2018	21.18	21.32	20.75	21.00	710,618	-0.19(-0.90%)
Mar 19, 2018	21.27	21.27	21.00	21.19	551,898	-0.15(-0.72%)
Mar 16, 2018	21.26	21.41	20.95	21.35	1,803,715	+0.12(+0.58%)
Mar 15, 2018	21.36	21.39	20.84	21.22	1,248,218	-0.08(-0.36%)
Mar 14, 2018	21.22	21.40	21.16	21.30	1,458,097	+0.06(+0.29%)
Mar 13, 2018	21.16	21.42	21.06	21.24	1,702,576	+0.28(+1.35%)
Mar 12, 2018	20.99	21.15	20.80	20.96	1,029,153	+0.00(+0.00%)
Mar 09, 2018	20.96	20.96	20.48	20.96	1,089,436	-0.05(-0.25%)
Mar 08, 2018	21.18	21.25	20.86	21.01	1,106,801	-0.16(-0.76%)
Mar 07, 2018		21.28		21.17	1,201,856	+0.11(+0.53%)
Mar 06, 2018	20.80	21.12	20.62	21.06	1,113,847	+0.21(+1.01%)
Mar 05, 2018	20.68	21.05	20.59	20.85	1,346,166	+0.08(+0.40%)
Mar 02, 2018	20.67	20.81	20.35	20.77	987,099	+0.02(+0.07%)

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.