Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	20.96	20.96	20.73	20.81	29,028	-0.10(-0.48%)
May 30, 2018	20.70	20.97	20.59	20.91	70,561	+0.50(+2.45%)
May 29, 2018	20.55	20.62	20.31	20.41	54,416	-0.86(-4.04%)
May 25, 2018		21.27	21.27	21.27	0	-0.31(-1.44%)
May 24, 2018	21.51	21.59	21.36	21.58	15,211	-0.10(-0.46%)
May 23, 2018	21.73	21.75	21.56	21.68	15,729	-0.57(-2.56%)
May 22, 2018	22.20	22.33	22.12	22.25	30,094	+0.07(+0.29%)
May 21, 2018	22.18	22.22	22.13	22.18	10,510	+0.09(+0.43%)
May 18, 2018	22.26	22.29	22.07	22.09	9,107	-0.04(-0.18%)
May 17, 2018	22.05	22.17	21.99	22.13	14,098	+0.01(+0.05%)
May 16, 2018	22.12	22.14	21.90	22.12	11,845	-0.24(-1.07%)
May 15, 2018	22.06	22.36	22.00	22.36	22,729	+0.04(+0.16%)
May 14, 2018	22.44	22.44	22.29	22.32	13,404	-0.36(-1.57%)
May 11, 2018	22.79	22.80	22.65	22.68	17,039	-0.05(-0.22%)
May 10, 2018	22.65	22.73	22.55	22.73	13,676	+0.17(+0.75%)
May 09, 2018	22.19	22.58	22.19	22.56	19,815	+0.95(+4.40%)
May 08, 2018	21.50	21.63	21.50	21.61	30,971	+0.11(+0.51%)
May 07, 2018	21.39	21.54	21.37	21.50	46,428	+0.10(+0.47%)
May 04, 2018	21.14	21.46	21.14	21.40	29,772	+0.19(+0.89%)
May 03, 2018	21.14	21.30	20.96	21.21	20,893	+0.01(+0.03%)
May 02, 2018	21.48	21.48	21.18	21.20	43,772	-0.38(-1.74%)
May 01, 2018	21.63	21.69	21.50	21.58	31,802	-0.24(-1.10%)
Apr 30, 2018	21.73	21.94	21.73	21.82	18,393	-0.41(-1.87%)
Apr 27, 2018	22.14	22.24	22.12	22.23	14,298	+0.06(+0.29%)
Apr 26, 2018	22.24	22.24	22.01	22.17	26,434	+0.11(+0.50%)
Apr 25, 2018	22.02	22.11	21.95	22.06	20,449	+0.11(+0.50%)
Apr 24, 2018	22.16	22.17	21.89	21.95	50,887	-0.25(-1.13%)
Apr 23, 2018	22.30	22.32	22.15	22.20	33,182	+0.23(+1.05%)
Apr 20, 2018	21.97	22.06	21.95	21.97	31,045	-0.04(-0.18%)
Apr 19, 2018	22.00	22.04	21.91	22.01	27,252	+0.10(+0.43%)
Apr 18, 2018	21.97	22.01	21.87	21.91	46,185	+0.09(+0.39%)
Apr 17, 2018	21.82	21.91	21.77	21.83	110,696	+0.11(+0.51%)
Apr 16, 2018	21.84	21.85	21.58	21.72	64,338	+0.35(+1.64%)
Apr 13, 2018	21.58	21.58	21.30	21.37	13,134	-0.15(-0.72%)
Apr 12, 2018	21.50	21.61	21.38	21.52	9,716	-0.15(-0.67%)
Apr 11, 2018	21.75	21.85	21.66	21.67	16,365	-0.55(-2.48%)
Apr 10, 2018	22.37	22.37	22.02	22.22	23,368	+0.21(+0.95%)
Apr 09, 2018	22.04	22.16	21.85	22.01	16,441	+0.04(+0.18%)
Apr 06, 2018	22.20	22.25	21.93	21.97	12,244	-0.30(-1.35%)
Apr 05, 2018	22.23	22.32	22.19	22.27	16,097	+0.07(+0.32%)
Apr 04, 2018	22.03	22.24	21.84	22.20	19,248	+0.14(+0.66%)
Apr 03, 2018	22.17	22.17	21.88	22.05	31,353	-0.11(-0.47%)
Apr 02, 2018	22.65	22.65	21.95	22.16	28,981	-0.38(-1.69%)
Mar 29, 2018		22.54	22.54	22.54	0	+0.27(+1.19%)
Mar 28, 2018	22.20	22.42	22.19	22.27	31,414	+0.23(+1.07%)
Mar 27, 2018	22.45	22.45	22.04	22.04	49,094	-0.70(-3.06%)
Mar 26, 2018	22.72	22.74	22.49	22.73	19,878	+0.47(+2.13%)
Mar 23, 2018	22.45	22.51	22.23	22.26	26,378	-1.72(-7.19%)
Mar 22, 2018	24.14	24.28	23.86	23.98	15,610	-0.87(-3.48%)
Mar 21, 2018	24.91	24.97	24.75	24.85	23,599	-0.05(-0.20%)
Mar 20, 2018	25.22	25.22	24.84	24.90	121,438	-0.27(-1.05%)
Mar 19, 2018	25.38	25.38	25.03	25.16	8,391	-0.50(-1.95%)
Mar 16, 2018	25.68	25.74	25.65	25.66	14,777	-0.03(-0.10%)
Mar 15, 2018	25.64	25.74	25.63	25.69	8,191	-0.06(-0.25%)
Mar 14, 2018	25.78	25.87	25.67	25.75	12,753	+0.40(+1.59%)
Mar 13, 2018	25.60	25.60	25.31	25.35	15,500	-0.27(-1.04%)
Mar 12, 2018	25.60	25.64	25.53	25.62	6,618	+0.06(+0.23%)
Mar 09, 2018	25.55	25.61	25.53	25.56	6,470	+0.12(+0.47%)
Mar 08, 2018	25.41	25.45	25.33	25.44	10,623	-0.12(-0.47%)
Mar 07, 2018	25.41	25.56	25.36	25.56	7,501	+0.08(+0.31%)
Mar 06, 2018	25.37	25.49	25.37	25.48	12,943	+0.53(+2.12%)
Mar 05, 2018	24.77	24.96	24.77	24.95	22,517	+0.13(+0.52%)
Mar 02, 2018	24.81	24.82	24.64	24.82	40,526	-0.17(-0.68%)

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.