Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	21.13	21.15	21.01	21.02	3,500,363	-0.13(-0.61%)
May 30, 2018	21.13	21.23	21.11	21.15	240,887	+0.10(+0.47%)
May 29, 2018	21.15	21.17	21.00	21.05	2,670,087	-0.17(-0.82%)
May 25, 2018		21.23	21.23	21.23	0	-0.01(-0.04%)
May 24, 2018	21.24	21.27	21.20	21.23	233,522	-0.07(-0.32%)
May 23, 2018	21.16	21.32	21.13	21.30	287,067	+0.02(+0.07%)
May 22, 2018	21.26	21.32	21.26	21.29	216,647	+0.11(+0.54%)
May 21, 2018	21.07	21.17	21.07	21.17	258,924	+0.08(+0.39%)
May 18, 2018	21.05	21.13	21.03	21.09	1,162,869	-0.15(-0.71%)
May 17, 2018	21.31	21.32	21.23	21.24	242,314	-0.16(-0.74%)
May 16, 2018	21.38	21.42	21.36	21.40	240,417	+0.05(+0.25%)
May 15, 2018	21.30	21.39	21.26	21.35	913,923	-0.21(-0.98%)
May 14, 2018	21.69	21.70	21.56	21.56	256,241	-0.11(-0.52%)
May 11, 2018	21.79	21.80	21.65	21.67	226,538	-0.08(-0.38%)
May 10, 2018	21.66	21.75	21.66	21.75	226,902	+0.30(+1.41%)
May 09, 2018	21.46	21.51	21.41	21.45	590,713	-0.03(-0.14%)
May 08, 2018	21.57	21.57	21.45	21.48	1,008,937	-0.20(-0.91%)
May 07, 2018	21.72	21.75	21.68	21.68	201,457	-0.19(-0.86%)
May 04, 2018	21.78	21.89	21.74	21.87	247,406	+0.04(+0.17%)
May 03, 2018	21.85	21.88	21.74	21.83	297,468	+0.02(+0.07%)
May 02, 2018	21.90	21.93	21.82	21.82	470,980	-0.14(-0.65%)
May 01, 2018	22.01	22.05	21.94	21.96	448,341	-0.15(-0.68%)
Apr 30, 2018	22.19	22.19	22.09	22.11	149,603	-0.16(-0.71%)
Apr 27, 2018	22.22	22.27	22.21	22.27	200,638	+0.15(+0.68%)
Apr 26, 2018	22.12	22.15	22.07	22.12	248,713	+0.02(+0.09%)
Apr 25, 2018	22.06	22.10	22.01	22.10	279,091	-0.14(-0.63%)
Apr 24, 2018	22.22	22.26	22.20	22.24	299,425	-0.01(-0.03%)
Apr 23, 2018	22.30	22.30	22.23	22.25	315,772	-0.20(-0.91%)
Apr 20, 2018	22.49	22.50	22.43	22.45	276,689	-0.15(-0.67%)
Apr 19, 2018	22.65	22.68	22.57	22.60	290,676	-0.13(-0.56%)
Apr 18, 2018	22.68	22.73	22.68	22.73	211,153	+0.10(+0.43%)
Apr 17, 2018	22.61	22.67	22.59	22.63	228,420	+0.01(+0.03%)
Apr 16, 2018	22.61	22.64	22.57	22.62	238,756	+0.01(+0.03%)
Apr 13, 2018	22.65	22.68	22.58	22.61	206,215	+0.02(+0.07%)
Apr 12, 2018	22.61	22.64	22.59	22.60	174,009	+0.00(+0.00%)
Apr 11, 2018	22.53	22.66	22.53	22.60	347,166	+0.05(+0.20%)
Apr 10, 2018	22.54	22.57	22.51	22.55	358,778	+0.01(+0.03%)
Apr 09, 2018	22.58	22.60	22.55	22.55	160,067	-0.05(-0.23%)
Apr 06, 2018	22.69	22.70	22.59	22.60	195,499	-0.11(-0.50%)
Apr 05, 2018	22.77	22.79	22.70	22.71	213,858	-0.10(-0.43%)
Apr 04, 2018	22.66	22.81	22.66	22.81	330,255	+0.05(+0.20%)
Apr 03, 2018	22.76	22.80	22.73	22.77	395,486	+0.01(+0.03%)
Apr 02, 2018	22.80	22.81	22.69	22.76	247,562	-0.06(-0.26%)
Mar 29, 2018		22.82	22.82	22.82	0	+0.16(+0.70%)
Mar 28, 2018	22.68	22.75	22.59	22.66	200,712	-0.01(-0.03%)
Mar 27, 2018	22.68	22.74	22.65	22.67	306,342	-0.02(-0.07%)
Mar 26, 2018	22.65	22.74	22.61	22.68	280,839	+0.19(+0.83%)
Mar 23, 2018	22.55	22.59	22.49	22.49	222,949	-0.03(-0.13%)
Mar 22, 2018	22.53	22.59	22.52	22.52	161,348	-0.10(-0.43%)
Mar 21, 2018	22.54	22.65	22.52	22.62	173,870	+0.16(+0.70%)
Mar 20, 2018	22.46	22.49	22.43	22.46	275,943	-0.01(-0.03%)
Mar 19, 2018	22.46	22.52	22.46	22.47	193,819	-0.03(-0.13%)
Mar 16, 2018	22.49	22.53	22.49	22.50	163,640	-0.04(-0.20%)
Mar 15, 2018	22.62	22.62	22.51	22.55	201,477	-0.13(-0.56%)
Mar 14, 2018	22.65	22.69	22.63	22.68	146,263	+0.05(+0.23%)
Mar 13, 2018	22.65	22.68	22.61	22.62	238,180	-0.01(-0.03%)
Mar 12, 2018	22.62	22.63	22.59	22.63	166,369	-0.02(-0.10%)
Mar 09, 2018	22.65	22.68	22.61	22.65	231,874	+0.11(+0.47%)
Mar 08, 2018	22.59	22.61	22.52	22.55	210,478	-0.08(-0.37%)
Mar 07, 2018			22.59	22.63	269,735	-0.08(-0.36%)
Mar 06, 2018	22.68	22.73	22.67	22.71	326,385	+0.13(+0.57%)
Mar 05, 2018	22.49	22.60	22.49	22.59	267,505	+0.05(+0.20%)
Mar 02, 2018	22.47	22.54	22.44	22.54	196,009	+0.05(+0.23%)

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.