Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	21.44	21.61	21.43	21.50	241,887	+0.09(+0.43%)
May 30, 2018	21.28	21.48	21.17	21.41	297,550	+0.19(+0.91%)
May 29, 2018	21.56	21.61	21.09	21.21	523,327	-0.49(-2.24%)
May 25, 2018		21.70	21.70	21.70	0	-0.01(-0.04%)
May 24, 2018	21.83	21.83	21.51	21.71	590,273	-0.34(-1.54%)
May 23, 2018	21.85	22.05	21.73	22.05	190,676	-0.10(-0.45%)
May 22, 2018	22.13	22.26	22.04	22.15	281,878	-0.03(-0.14%)
May 21, 2018	22.20	22.20	22.05	22.18	286,861	+0.23(+1.06%)
May 18, 2018	22.00	22.00	21.86	21.95	160,757	-0.09(-0.42%)
May 17, 2018	22.12	22.19	21.92	22.04	143,331	-0.22(-1.01%)
May 16, 2018	22.16	22.28	22.13	22.26	100,275	+0.32(+1.48%)
May 15, 2018	22.01	22.03	21.84	21.94	227,667	-0.32(-1.42%)
May 14, 2018	22.37	22.42	22.21	22.26	138,912	+0.16(+0.72%)
May 11, 2018	22.23	22.24	22.06	22.10	106,354	-0.13(-0.57%)
May 10, 2018	22.07	22.30	22.05	22.23	115,818	+0.42(+1.91%)
May 09, 2018	21.82	21.88	21.71	21.81	688,021	+0.17(+0.79%)
May 08, 2018	21.61	21.68	21.43	21.64	814,976	+0.10(+0.47%)
May 07, 2018	21.58	21.70	21.50	21.54	161,680	-0.21(-0.96%)
May 04, 2018	21.51	21.82	21.47	21.75	102,704	+0.12(+0.57%)
May 03, 2018	21.76	21.76	21.39	21.62	241,501	-0.06(-0.28%)
May 02, 2018	21.98	22.04	21.68	21.68	242,952	-0.23(-1.06%)
May 01, 2018	21.97	21.97	21.65	21.92	152,450	-0.15(-0.70%)
Apr 30, 2018	22.31	22.33	22.05	22.07	67,240	-0.15(-0.70%)
Apr 27, 2018	22.26	22.26	22.11	22.23	102,761	+0.05(+0.24%)
Apr 26, 2018	22.05	22.20	21.99	22.17	108,724	+0.18(+0.81%)
Apr 25, 2018	22.00	22.05	21.85	21.99	198,983	-0.05(-0.25%)
Apr 24, 2018	22.33	22.36	22.02	22.05	146,972	+0.01(+0.04%)
Apr 23, 2018	22.16	22.18	22.00	22.04	196,280	-0.18(-0.80%)
Apr 20, 2018	22.36	22.36	22.11	22.22	106,018	-0.31(-1.37%)
Apr 19, 2018	22.55	22.63	22.43	22.53	303,704	+0.01(+0.03%)
Apr 18, 2018	22.31	22.54	22.30	22.52	149,397	+0.27(+1.22%)
Apr 17, 2018	22.21	22.33	22.17	22.25	201,762	-0.12(-0.52%)
Apr 16, 2018	22.31	22.36	22.21	22.36	134,331	-0.05(-0.21%)
Apr 13, 2018	22.60	22.60	22.35	22.41	165,802	-0.26(-1.13%)
Apr 12, 2018	22.63	22.71	22.57	22.67	268,349	+0.05(+0.24%)
Apr 11, 2018	22.33	22.65	22.33	22.61	299,755	+0.08(+0.34%)
Apr 10, 2018	22.48	22.59	22.37	22.53	112,210	+0.38(+1.71%)
Apr 09, 2018	22.36	22.43	22.13	22.16	416,198	-0.15(-0.69%)
Apr 06, 2018	22.58	22.67	22.20	22.31	306,108	-0.37(-1.64%)
Apr 05, 2018	22.71	22.78	22.61	22.68	165,317	+0.04(+0.17%)
Apr 04, 2018	22.03	22.67	22.02	22.64	470,444	+0.09(+0.38%)
Apr 03, 2018	22.51	22.56	22.32	22.56	440,142	+0.15(+0.69%)
Apr 02, 2018	22.62	22.62	22.16	22.40	754,722	-0.24(-1.06%)
Mar 29, 2018		22.64	22.64	22.64	0	+0.52(+2.34%)
Mar 28, 2018	22.17	22.25	22.00	22.13	146,241	-0.16(-0.73%)
Mar 27, 2018	22.61	22.67	22.22	22.29	118,792	-0.29(-1.30%)
Mar 26, 2018	22.47	22.58	22.17	22.58	334,651	+0.66(+3.03%)
Mar 23, 2018	22.34	22.34	21.92	21.92	140,776	-0.44(-1.97%)
Mar 22, 2018	22.68	22.68	22.36	22.36	146,765	-0.63(-2.74%)
Mar 21, 2018	22.82	23.02	22.75	22.99	191,617	+0.13(+0.57%)
Mar 20, 2018	22.81	22.92	22.76	22.86	248,159	+0.22(+0.96%)
Mar 19, 2018	22.76	22.76	22.53	22.64	117,624	-0.29(-1.28%)
Mar 16, 2018	22.88	23.01	22.88	22.93	520,295	+0.09(+0.37%)
Mar 15, 2018	22.90	22.99	22.78	22.85	92,664	-0.01(-0.03%)
Mar 14, 2018	23.04	23.04	22.75	22.86	99,777	+0.06(+0.27%)
Mar 13, 2018	23.17	23.18	22.75	22.79	191,791	-0.29(-1.27%)
Mar 12, 2018	23.06	23.11	22.99	23.09	160,286	+0.03(+0.13%)
Mar 09, 2018	22.89	23.06	22.77	23.06	219,937	+0.43(+1.91%)
Mar 08, 2018	22.72	22.74	22.54	22.62	85,095	+0.04(+0.17%)
Mar 07, 2018	22.52	22.62	22.37	22.58	134,101	-0.12(-0.51%)
Mar 06, 2018	22.90	22.90	22.64	22.70	130,380	+0.02(+0.07%)
Mar 05, 2018	22.41	22.74	22.40	22.69	735,634	+0.06(+0.27%)
Mar 02, 2018	22.33	22.68	22.22	22.62	585,044	-0.03(-0.13%)

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.