Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	21.23	21.27	20.89	21.07	3,276	+0.13(+0.64%)
May 30, 2018	21.12	21.27	20.64	20.94	3,939	-0.02(-0.07%)
May 29, 2018	20.97	21.00	20.66	20.95	7,423	+0.13(+0.64%)
May 25, 2018		20.82	20.82	20.82	0	-0.13(-0.64%)
May 24, 2018	20.86	20.95	20.83	20.95	4,827	+0.11(+0.54%)
May 23, 2018	20.86	21.04	20.60	20.84	8,903	+0.09(+0.43%)
May 22, 2018	20.95	20.95	20.73	20.75	4,557	-0.07(-0.32%)
May 21, 2018	20.84	20.86	20.75	20.82	2,791	+0.09(+0.43%)
May 18, 2018	20.84	20.84	20.58	20.73	4,102	+0.09(+0.43%)
May 17, 2018	20.75	20.75	20.57	20.64	1,370	-0.18(-0.86%)
May 16, 2018	20.84	20.86	20.53	20.82	3,820	+0.02(+0.11%)
May 15, 2018	20.97	20.97	20.51	20.80	2,579	-0.22(-1.07%)
May 14, 2018	20.97	21.15	20.91	21.02	6,556	+0.04(+0.21%)
May 11, 2018	21.04	21.08	20.86	20.97	10,500	-0.18(-0.84%)
May 10, 2018	20.64	21.15	20.48	21.15	12,306	+0.47(+2.26%)
May 09, 2018	20.64	20.73	20.58	20.68	10,769	+0.04(+0.22%)
May 08, 2018	20.55	20.64	20.55	20.64	3,729	+0.07(+0.33%)
May 07, 2018	20.51	20.75	20.51	20.57	10,315	-0.07(-0.32%)
May 04, 2018	20.64	20.78	20.62	20.64	4,578	+0.00(+0.00%)
May 03, 2018	20.75	20.75	20.62	20.64	6,981	-0.11(-0.54%)
May 02, 2018	20.84	20.86	20.64	20.75	3,357	+0.01(+0.03%)
May 01, 2018	20.75	20.75	20.73	20.74	1,505	+0.15(+0.73%)
Apr 30, 2018	20.64	21.18	20.60	20.60	11,350	-0.02(-0.11%)
Apr 27, 2018	20.57	20.84	20.51	20.62	8,485	+0.07(+0.36%)
Apr 26, 2018	20.39	20.57	20.39	20.54	11,060	+0.09(+0.43%)
Apr 25, 2018	20.59	20.59	20.32	20.46	7,587	+0.00(+0.00%)
Apr 24, 2018	20.37	20.46	20.35	20.46	2,355	-0.09(-0.43%)
Apr 23, 2018	20.57	20.57	20.35	20.54	4,523	+0.11(+0.54%)
Apr 20, 2018	20.39	20.52	20.39	20.43	3,580	+0.02(+0.11%)
Apr 19, 2018	20.34	20.52	20.34	20.41	2,941	+0.09(+0.43%)
Apr 18, 2018	20.46	20.61	20.30	20.32	10,340	+0.02(+0.11%)
Apr 17, 2018	20.30	20.46	20.30	20.30	2,745	-0.02(-0.11%)
Apr 16, 2018	20.54	20.54	20.32	20.32	2,763	-0.04(-0.22%)
Apr 13, 2018	20.43	20.50	20.33	20.37	2,334	-0.02(-0.11%)
Apr 12, 2018	20.65	20.65	20.38	20.39	1,898	+0.02(+0.11%)
Apr 11, 2018	20.34	20.44	20.30	20.37	13,437	+0.04(+0.22%)
Apr 10, 2018	20.35	20.37	20.15	20.32	23,865	-0.13(-0.65%)
Apr 09, 2018	20.75	20.75	20.34	20.46	6,003	+0.00(+0.00%)
Apr 06, 2018	20.70	20.83	20.30	20.46	4,387	-0.27(-1.28%)
Apr 05, 2018	20.27	21.12	20.16	20.72	4,474	-0.15(-0.74%)
Apr 04, 2018	20.61	21.18	20.61	20.88	4,875	+0.13(+0.64%)
Apr 03, 2018	20.57	20.76	20.48	20.74	3,236	+0.18(+0.86%)
Apr 02, 2018	20.79	20.85	20.15	20.57	5,470	+0.18(+0.87%)
Mar 29, 2018		20.39	20.39	20.39	0	+0.18(+0.88%)
Mar 28, 2018	20.41	20.63	20.15	20.21	11,298	-0.19(-0.94%)
Mar 27, 2018	20.16	20.40	19.97	20.40	5,030	+0.31(+1.53%)
Mar 26, 2018	19.92	20.20	19.90	20.10	3,944	+0.02(+0.11%)
Mar 23, 2018	20.08	20.38	19.91	20.08	6,528	-0.20(-0.97%)
Mar 22, 2018	19.92	20.27	19.51	20.27	25,229	+0.38(+1.89%)
Mar 21, 2018	20.14	20.49	19.83	19.90	37,786	-0.33(-1.64%)
Mar 20, 2018	21.08	21.59	20.22	20.23	13,639	-1.34(-6.20%)
Mar 19, 2018	21.57	21.57	20.93	21.57	1,963	+0.11(+0.50%)
Mar 16, 2018	21.74	21.74	21.32	21.46	1,028	-0.13(-0.60%)
Mar 15, 2018	21.79	21.79	21.56	21.59	1,201	-0.04(-0.20%)
Mar 14, 2018	21.57	21.83	21.57	21.63	1,486	+0.28(+1.33%)
Mar 13, 2018	21.31	21.92	21.31	21.35	4,392	+0.03(+0.15%)
Mar 12, 2018	20.30	21.59	20.30	21.32	9,048	+1.29(+6.44%)
Mar 09, 2018	20.16	20.43	19.94	20.02	7,042	-0.18(-0.90%)
Mar 08, 2018	20.33	20.36	20.06	20.21	636	+0.05(+0.23%)
Mar 07, 2018	19.99	20.34	19.99	20.16	2,206	+0.11(+0.54%)
Mar 06, 2018	20.49	20.49	20.02	20.05	5,754	-0.48(-2.35%)
Mar 05, 2018	20.10	20.54	20.10	20.54	1,736	+0.59(+2.97%)
Mar 02, 2018	20.60	20.75	19.75	19.94	1,588	-0.88(-4.21%)

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.