Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	21.21	21.21	21.09	21.12	145,188	-0.15(-0.72%)
May 30, 2018	21.21	21.30	21.15	21.28	10,854	+0.15(+0.69%)
May 29, 2018	21.22	21.27	21.05	21.13	20,057	-0.32(-1.50%)
May 25, 2018		21.45	21.45	21.45	0	-0.01(-0.05%)
May 24, 2018	21.42	21.47	21.39	21.46	2,732	-0.14(-0.66%)
May 23, 2018	21.56	21.60	21.51	21.60	7,026	-0.15(-0.67%)
May 22, 2018	21.80	21.83	21.74	21.75	14,246	+0.01(+0.04%)
May 21, 2018	21.76	21.79	21.73	21.74	5,399	+0.10(+0.46%)
May 18, 2018	21.67	21.67	21.64	21.64	2,441	-0.09(-0.41%)
May 17, 2018	21.71	21.78	21.68	21.73	10,363	-0.00(-0.00%)
May 16, 2018	21.69	21.74	21.69	21.73	4,071	+0.11(+0.49%)
May 15, 2018	21.65	21.67	21.63	21.63	5,840	-0.15(-0.67%)
May 14, 2018	21.77	21.77	21.77	21.77	398	+0.15(+0.71%)
May 11, 2018	21.60	21.66	21.60	21.62	12,907	-0.01(-0.03%)
May 10, 2018	21.54	21.67	21.53	21.63	19,988	+0.10(+0.48%)
May 09, 2018	21.45	21.53	21.44	21.52	26,844	+0.10(+0.48%)
May 08, 2018	21.36	21.43	21.36	21.42	7,122	+0.07(+0.32%)
May 07, 2018	21.40	21.40	21.35	21.35	8,073	+0.04(+0.18%)
May 04, 2018	21.15	21.34	21.15	21.31	11,119	+0.08(+0.36%)
May 03, 2018	21.15	21.25	21.15	21.24	8,976	-0.08(-0.36%)
May 02, 2018	21.33	21.34	21.31	21.31	7,142	+0.07(+0.32%)
May 01, 2018	21.16	21.24	21.14	21.24	3,432	-0.02(-0.07%)
Apr 30, 2018	21.33	21.33	21.24	21.26	12,042	+0.04(+0.18%)
Apr 27, 2018	21.21	21.26	21.21	21.22	7,924	+0.04(+0.17%)
Apr 26, 2018	21.07	21.24	21.07	21.19	11,627	+0.14(+0.66%)
Apr 25, 2018	20.97	21.06	20.97	21.05	8,327	+0.05(+0.24%)
Apr 24, 2018	21.24	21.24	21.00	21.00	15,639	-0.10(-0.46%)
Apr 23, 2018	21.11	21.11	21.09	21.09	25,464	+0.12(+0.59%)
Apr 20, 2018	21.01	21.02	20.96	20.97	3,632	-0.08(-0.40%)
Apr 19, 2018	21.01	21.05	21.01	21.05	3,829	-0.04(-0.19%)
Apr 18, 2018	21.05	21.10	21.05	21.09	7,769	+0.14(+0.69%)
Apr 17, 2018	20.93	20.98	20.91	20.95	8,116	+0.10(+0.48%)
Apr 16, 2018	20.84	20.85	20.80	20.85	10,581	+0.03(+0.12%)
Apr 13, 2018	20.90	20.91	20.82	20.82	15,248	-0.08(-0.38%)
Apr 12, 2018	20.88	20.94	20.87	20.90	4,584	+0.10(+0.46%)
Apr 11, 2018	20.83	20.90	20.80	20.80	3,325	-0.02(-0.09%)
Apr 10, 2018	20.79	20.89	20.79	20.82	12,247	+0.19(+0.94%)
Apr 09, 2018	20.64	20.78	20.63	20.63	4,489	+0.07(+0.36%)
Apr 06, 2018	20.69	20.69	20.48	20.56	6,772	-0.25(-1.19%)
Apr 05, 2018	20.67	20.82	20.67	20.80	5,168	+0.22(+1.08%)
Apr 04, 2018	20.39	20.59	20.39	20.58	4,327	+0.02(+0.11%)
Apr 03, 2018	20.43	20.56	20.42	20.56	10,430	+0.29(+1.45%)
Apr 02, 2018	20.42	20.42	20.19	20.26	57,415	-0.41(-1.97%)
Mar 29, 2018		20.67	20.67	20.67	0	+0.15(+0.74%)
Mar 28, 2018	20.39	20.52	20.35	20.52	6,288	+0.24(+1.17%)
Mar 27, 2018	20.59	20.59	20.27	20.28	9,860	-0.15(-0.75%)
Mar 26, 2018	20.40	20.43	20.20	20.43	20,983	+0.26(+1.28%)
Mar 23, 2018	20.37	20.37	20.18	20.18	7,886	-0.23(-1.11%)
Mar 22, 2018	20.53	20.59	20.40	20.40	5,801	-0.37(-1.77%)
Mar 21, 2018	20.85	20.88	20.77	20.77	5,806	-0.13(-0.62%)
Mar 20, 2018	20.82	20.90	20.81	20.90	11,468	+0.20(+0.98%)
Mar 19, 2018	20.83	20.83	20.67	20.70	9,285	-0.28(-1.34%)
Mar 16, 2018	21.02	21.02	20.98	20.98	5,626	-0.01(-0.07%)
Mar 15, 2018	20.93	20.99	20.90	20.99	16,358	+0.09(+0.42%)
Mar 14, 2018	21.03	21.03	20.88	20.90	19,651	-0.03(-0.14%)
Mar 13, 2018	21.08	21.08	20.91	20.93	3,411	-0.11(-0.50%)
Mar 12, 2018	21.09	21.09	21.00	21.04	25,991	+0.01(+0.04%)
Mar 09, 2018	20.98	21.05	20.95	21.03	317,262	+0.19(+0.92%)
Mar 08, 2018	20.79	20.88	20.77	20.84	19,383	+0.14(+0.68%)
Mar 07, 2018		20.70	20.60	20.70	6,294	-0.07(-0.31%)
Mar 06, 2018	20.74	20.79	20.72	20.76	10,141	+0.10(+0.48%)
Mar 05, 2018	20.43	20.70	20.43	20.66	10,282	+0.18(+0.89%)
Mar 02, 2018	20.43	20.59	20.40	20.48	10,674	-0.12(-0.57%)

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.