Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	21.72	21.96	21.47	21.83	1,905,979	-0.27(-1.24%)
May 30, 2018	21.63	22.16	21.63	22.11	1,746,727	+0.46(+2.13%)
May 29, 2018	21.85	21.92	21.50	21.65	1,452,539	+0.11(+0.52%)
May 25, 2018		21.54	21.54	21.54	0	+0.24(+1.12%)
May 24, 2018	21.17	21.31	20.96	21.30	1,271,104	+0.63(+3.06%)
May 23, 2018	20.42	20.68	20.35	20.66	1,270,083	+0.32(+1.56%)
May 22, 2018	20.26	20.38	20.18	20.35	993,716	+0.29(+1.45%)
May 21, 2018	20.18	20.24	19.95	20.06	1,153,378	-0.19(-0.93%)
May 18, 2018	20.37	20.41	20.16	20.24	1,524,095	-0.62(-2.99%)
May 17, 2018	20.76	20.92	20.70	20.87	1,089,982	-0.11(-0.53%)
May 16, 2018	20.89	21.01	20.81	20.98	1,125,017	+0.27(+1.28%)
May 15, 2018	20.85	20.85	20.57	20.71	1,817,413	-0.83(-3.85%)
May 14, 2018	21.67	21.68	21.50	21.54	780,132	-0.15(-0.67%)
May 11, 2018	21.80	21.91	21.62	21.69	1,599,336	-0.10(-0.47%)
May 10, 2018	21.39	21.96	21.38	21.79	2,154,295	+0.62(+2.95%)
May 09, 2018	21.11	21.45	20.94	21.17	1,762,874	+0.55(+2.66%)
May 08, 2018	20.62	20.66	20.34	20.62	1,471,105	-0.27(-1.31%)
May 07, 2018	21.19	21.22	20.81	20.89	1,274,983	-0.13(-0.61%)
May 04, 2018	20.83	21.05	20.71	21.02	1,327,455	-0.10(-0.49%)
May 03, 2018	21.29	21.30	20.84	21.12	1,716,335	-0.51(-2.37%)
May 02, 2018	21.82	21.89	21.59	21.64	1,579,074	+0.17(+0.80%)
May 01, 2018	21.65	21.78	21.12	21.47	1,529,084	-0.23(-1.06%)
Apr 30, 2018	21.97	22.25	21.69	21.70	734,811	-0.14(-0.63%)
Apr 27, 2018	21.88	21.88	21.63	21.83	735,184	-0.04(-0.20%)
Apr 26, 2018	21.73	21.95	21.54	21.88	1,540,237	-0.27(-1.24%)
Apr 25, 2018	22.25	22.54	21.99	22.15	1,462,963	-0.56(-2.49%)
Apr 24, 2018	22.98	23.03	22.63	22.72	945,154	-0.37(-1.59%)
Apr 23, 2018	23.08	23.22	23.01	23.08	1,003,349	-0.08(-0.33%)
Apr 20, 2018	23.29	23.35	23.00	23.16	1,092,638	-0.21(-0.88%)
Apr 19, 2018	23.61	23.68	23.32	23.37	902,548	-0.27(-1.16%)
Apr 18, 2018	23.63	23.73	23.54	23.64	1,016,925	+0.14(+0.58%)
Apr 17, 2018	23.42	23.59	23.32	23.50	1,001,255	-0.03(-0.11%)
Apr 16, 2018	23.37	23.54	23.33	23.53	451,360	+0.15(+0.66%)
Apr 13, 2018	23.55	23.68	23.30	23.38	665,614	-0.28(-1.19%)
Apr 12, 2018	23.67	23.72	23.53	23.66	741,546	-0.24(-1.00%)
Apr 11, 2018	23.74	23.95	23.74	23.90	1,269,188	+0.16(+0.69%)
Apr 10, 2018	23.62	23.77	23.50	23.73	1,263,316	+0.68(+2.97%)
Apr 09, 2018	23.09	23.31	22.96	23.05	1,394,129	+0.32(+1.39%)
Apr 06, 2018	22.89	23.14	22.60	22.73	1,145,710	-0.32(-1.37%)
Apr 05, 2018	23.04	23.21	23.00	23.05	1,013,203	-0.35(-1.50%)
Apr 04, 2018	22.81	23.41	22.76	23.40	1,128,876	+0.01(+0.04%)
Apr 03, 2018	23.26	23.43	23.15	23.39	1,371,908	+0.37(+1.60%)
Apr 02, 2018	23.11	23.31	22.78	23.02	1,308,293	-0.04(-0.19%)
Mar 29, 2018		23.07	23.07	23.07	0	+0.39(+1.74%)
Mar 28, 2018	22.75	22.98	22.55	22.67	1,052,022	+0.00(+0.00%)
Mar 27, 2018	23.00	23.04	22.61	22.67	1,720,420	-0.42(-1.82%)
Mar 26, 2018	22.92	23.10	22.65	23.09	2,336,941	+0.56(+2.51%)
Mar 23, 2018	23.02	23.07	22.48	22.53	1,887,234	-0.21(-0.94%)
Mar 22, 2018	23.06	23.14	22.71	22.74	1,515,338	-0.84(-3.56%)
Mar 21, 2018	23.38	23.67	23.35	23.58	1,332,986	+0.33(+1.44%)
Mar 20, 2018	23.29	23.29	23.14	23.25	967,046	-0.03(-0.15%)
Mar 19, 2018	23.42	23.49	23.15	23.28	1,355,185	-0.15(-0.62%)
Mar 16, 2018	23.36	23.47	23.29	23.43	1,350,112	-0.06(-0.26%)
Mar 15, 2018	23.63	23.67	23.35	23.49	1,802,798	-0.35(-1.47%)
Mar 14, 2018	23.96	24.03	23.75	23.84	887,469	-0.15(-0.61%)
Mar 13, 2018	24.26	24.33	23.92	23.98	1,011,611	-0.46(-1.89%)
Mar 12, 2018	24.45	24.55	24.38	24.44	901,787	+0.09(+0.39%)
Mar 09, 2018	24.18	24.37	24.16	24.35	1,713,006	+0.15(+0.60%)
Mar 08, 2018	24.13	24.29	24.09	24.20	997,747	+0.23(+0.96%)
Mar 07, 2018		24.00		23.97	1,764,378	-0.28(-1.16%)
Mar 06, 2018	24.55	24.56	24.16	24.26	882,983	-0.33(-1.36%)
Mar 05, 2018	24.32	24.75	24.32	24.59	1,477,532	+0.03(+0.14%)
Mar 02, 2018	24.28	24.62	24.18	24.56	979,134	+0.15(+0.63%)

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.