Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	22.78	23.30	22.32	22.80	19,665	-0.08(-0.35%)
May 30, 2018	22.83	23.75	22.75	22.88	25,534	+0.11(+0.48%)
May 29, 2018	23.15	23.15	22.72	22.77	22,396	+0.03(+0.13%)
May 25, 2018		22.74	22.74	22.74	0	-0.16(-0.70%)
May 24, 2018	22.57	23.30	22.29	22.90	34,408	+0.55(+2.46%)
May 23, 2018	22.29	23.95	22.29	22.35	22,627	-0.03(-0.13%)
May 22, 2018	22.25	22.44	22.24	22.38	9,527	+0.13(+0.58%)
May 21, 2018	22.27	22.44	22.25	22.25	7,372	+0.00(+0.00%)
May 18, 2018	22.52	22.62	22.24	22.25	5,011	+0.10(+0.45%)
May 17, 2018	22.47	22.57	22.14	22.15	13,364	-0.35(-1.56%)
May 16, 2018	22.37	22.57	22.22	22.50	7,367	+0.14(+0.63%)
May 15, 2018	22.25	22.70	22.22	22.36	14,136	-0.12(-0.53%)
May 14, 2018	22.43	22.85	22.22	22.48	9,759	-0.02(-0.09%)
May 11, 2018	22.13	23.16	22.09	22.50	18,986	+0.01(+0.04%)
May 10, 2018	21.94	22.90	21.94	22.49	27,502	+0.54(+2.46%)
May 09, 2018	21.87	21.96	21.80	21.95	6,015	+0.03(+0.14%)
May 08, 2018	21.94	21.97	21.75	21.92	12,364	+0.15(+0.69%)
May 07, 2018	21.75	22.25	21.73	21.77	9,190	+0.07(+0.32%)
May 04, 2018	21.83	22.17	21.68	21.70	6,309	+0.00(+0.00%)
May 03, 2018	21.87	22.00	21.70	21.70	1,770	-0.10(-0.46%)
May 02, 2018	21.96	22.08	21.80	21.80	6,229	-0.03(-0.14%)
May 01, 2018	21.78	22.03	21.78	21.83	7,317	+0.03(+0.13%)
Apr 30, 2018	22.02	22.03	21.75	21.80	3,444	-0.10(-0.45%)
Apr 27, 2018	21.85	22.29	21.75	21.90	15,478	+0.02(+0.09%)
Apr 26, 2018	22.27	22.27	21.58	21.88	11,561	-0.29(-1.29%)
Apr 25, 2018	22.50	22.68	21.82	22.17	7,017	-0.33(-1.48%)
Apr 24, 2018	23.02	23.02	21.48	22.50	19,443	-0.45(-1.96%)
Apr 23, 2018	22.88	22.95	22.70	22.95	4,029	+0.03(+0.13%)
Apr 20, 2018	22.68	22.92	22.61	22.92	20,453	+0.33(+1.46%)
Apr 19, 2018	22.51	22.85	22.51	22.59	12,281	-0.03(-0.13%)
Apr 18, 2018	22.68	22.68	22.55	22.62	9,288	-0.07(-0.31%)
Apr 17, 2018	22.87	22.87	22.57	22.69	11,454	-0.19(-0.83%)
Apr 16, 2018	22.82	23.03	22.78	22.88	3,844	-0.05(-0.22%)
Apr 13, 2018	22.86	22.97	22.53	22.93	27,568	+0.15(+0.66%)
Apr 12, 2018	22.79	22.84	22.51	22.78	12,619	+0.08(+0.35%)
Apr 11, 2018	22.79	22.86	22.50	22.70	10,070	-0.10(-0.44%)
Apr 10, 2018	22.93	22.94	22.50	22.80	11,326	-0.07(-0.31%)
Apr 09, 2018	22.84	23.54	22.80	22.87	241,916	+0.07(+0.31%)
Apr 06, 2018	23.19	23.19	22.80	22.80	7,616	-0.46(-1.98%)
Apr 05, 2018	22.99	23.34	22.95	23.26	9,367	-0.08(-0.34%)
Apr 04, 2018	22.86	23.60	22.86	23.34	11,101	-0.04(-0.17%)
Apr 03, 2018	22.85	23.38	22.82	23.38	13,567	+0.23(+0.97%)
Apr 02, 2018	22.97	23.15	22.86	23.15	4,196	-0.06(-0.26%)
Mar 29, 2018		23.21	23.21	23.21	0	+0.16(+0.71%)
Mar 28, 2018	23.00	23.05	22.83	23.05	2,266	+0.18(+0.80%)
Mar 27, 2018	22.76	23.00	22.75	22.87	7,838	-0.09(-0.41%)
Mar 26, 2018	23.13	23.13	22.76	22.96	7,233	+0.20(+0.88%)
Mar 23, 2018	22.93	23.06	22.56	22.76	4,723	+0.21(+0.93%)
Mar 22, 2018	23.21	23.29	22.55	22.55	5,949	-0.74(-3.18%)
Mar 21, 2018	23.13	23.29	22.99	23.29	16,868	+0.19(+0.82%)
Mar 20, 2018	23.41	23.56	23.10	23.10	26,721	-0.22(-0.94%)
Mar 19, 2018	23.37	23.37	23.08	23.32	9,998	-0.21(-0.91%)
Mar 16, 2018	23.47	23.65	23.10	23.54	7,454	-0.09(-0.40%)
Mar 15, 2018	23.61	23.63	23.25	23.63	19,881	+0.19(+0.80%)
Mar 14, 2018	23.02	23.44	22.87	23.44	6,650	+0.18(+0.79%)
Mar 13, 2018	23.23	23.30	22.76	23.26	21,689	-0.29(-1.23%)
Mar 12, 2018	23.40	23.61	23.30	23.55	14,952	+0.11(+0.47%)
Mar 09, 2018	23.50	23.55	21.70	23.44	9,793	-0.17(-0.72%)
Mar 08, 2018	23.50	23.61	23.42	23.61	18,394	+0.16(+0.68%)
Mar 07, 2018	23.18	23.45	23.06	23.45	4,643	+0.11(+0.47%)
Mar 06, 2018	23.15	23.38	22.48	23.34	18,140	+0.05(+0.21%)
Mar 05, 2018	23.03	23.29	22.94	23.29	7,427	+0.38(+1.66%)
Mar 02, 2018	22.55	23.12	22.55	22.91	12,847	+0.36(+1.60%)

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.