Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	23.04	23.04	22.70	22.79	1,932,467	+0.05(+0.24%)
May 30, 2018	22.18	22.77	21.96	22.73	960,075	+0.63(+2.85%)
May 29, 2018	22.24	22.57	22.04	22.10	1,596,916	-0.33(-1.46%)
May 25, 2018		22.43	22.43	22.43	0	+0.13(+0.59%)
May 24, 2018	22.24	22.33	21.93	22.30	1,548,180	-0.04(-0.17%)
May 23, 2018	22.21	22.38	22.12	22.34	956,905	+0.05(+0.21%)
May 22, 2018	22.17	22.72	22.10	22.29	1,475,945	+0.18(+0.80%)
May 21, 2018	21.98	22.32	21.91	22.11	1,546,191	+0.25(+1.17%)
May 18, 2018	22.04	22.04	21.81	21.86	757,409	-0.15(-0.67%)
May 17, 2018	21.74	22.06	21.66	22.01	1,323,852	+0.26(+1.21%)
May 16, 2018	21.91	21.96	21.64	21.74	1,499,723	-0.17(-0.77%)
May 15, 2018	21.84	22.02	21.74	21.91	1,019,857	+0.18(+0.82%)
May 14, 2018	21.90	22.00	21.67	21.74	2,097,589	-0.14(-0.64%)
May 11, 2018	21.77	22.04	21.23	21.87	2,473,722	+0.04(+0.18%)
May 10, 2018	21.42	21.85	21.42	21.84	2,503,132	+0.42(+1.98%)
May 09, 2018	21.36	21.52	21.30	21.41	10,000,189	-0.47(-2.15%)
May 08, 2018	21.71	22.15	21.66	21.88	810,221	+0.11(+0.50%)
May 07, 2018	21.91	22.10	21.72	21.77	325,483	-0.10(-0.46%)
May 04, 2018	21.74	22.05	21.70	21.87	318,234	+0.32(+1.50%)
May 03, 2018	21.50	21.76	21.30	21.55	533,409	-0.06(-0.29%)
May 02, 2018	21.34	21.87	21.28	21.61	1,327,622	+0.32(+1.49%)
May 01, 2018	21.33	21.37	20.96	21.30	736,722	+0.03(+0.15%)
Apr 30, 2018	21.69	21.73	21.23	21.26	981,359	-0.41(-1.89%)
Apr 27, 2018	21.95	22.90	21.60	21.67	1,254,059	-0.15(-0.71%)
Apr 26, 2018	21.82	22.01	21.65	21.83	753,576	-0.01(-0.04%)
Apr 25, 2018	21.80	22.00	21.50	21.84	246,230	+0.12(+0.57%)
Apr 24, 2018	21.88	21.99	21.57	21.71	411,326	-0.15(-0.67%)
Apr 23, 2018	21.69	21.87	21.57	21.86	136,843	+0.24(+1.11%)
Apr 20, 2018	21.65	21.78	21.53	21.62	226,827	+0.09(+0.43%)
Apr 19, 2018	21.26	21.57	21.20	21.53	210,971	+0.28(+1.31%)
Apr 18, 2018	21.40	21.52	21.25	21.25	521,625	-0.08(-0.40%)
Apr 17, 2018	21.66	21.68	21.16	21.33	254,655	-0.25(-1.18%)
Apr 16, 2018	21.49	21.65	21.33	21.59	266,227	+0.24(+1.12%)
Apr 13, 2018	21.82	21.84	21.33	21.35	291,255	-0.34(-1.57%)
Apr 12, 2018	21.41	21.82	21.40	21.69	393,516	+0.38(+1.77%)
Apr 11, 2018	21.37	21.43	21.15	21.31	381,060	-0.11(-0.50%)
Apr 10, 2018	21.37	21.51	21.20	21.42	417,999	+0.20(+0.95%)
Apr 09, 2018	21.43	21.60	21.19	21.22	299,432	-0.06(-0.29%)
Apr 06, 2018	21.60	21.75	21.03	21.28	359,506	-0.36(-1.64%)
Apr 05, 2018	21.71	21.77	21.45	21.64	278,892	-0.02(-0.11%)
Apr 04, 2018	21.18	22.23	21.18	21.66	510,918	+0.20(+0.94%)
Apr 03, 2018	21.30	21.54	21.21	21.46	258,017	+0.26(+1.24%)
Apr 02, 2018	21.51	21.67	20.91	21.20	253,116	-0.29(-1.33%)
Mar 29, 2018		21.48	21.48	21.48	0	+0.06(+0.29%)
Mar 28, 2018	21.40	21.65	21.04	21.42	236,525	-0.01(-0.04%)
Mar 27, 2018	21.84	21.85	21.29	21.43	307,115	-0.30(-1.39%)
Mar 26, 2018	21.38	22.01	21.14	21.73	342,898	+0.60(+2.85%)
Mar 23, 2018	21.87	21.87	21.07	21.13	449,628	-0.69(-3.18%)
Mar 22, 2018	22.04	22.30	21.80	21.82	347,616	-0.49(-2.18%)
Mar 21, 2018	22.18	22.45	21.96	22.31	706,132	+0.14(+0.63%)
Mar 20, 2018	22.42	22.45	22.11	22.17	453,479	-0.21(-0.93%)
Mar 19, 2018	22.55	22.62	22.21	22.38	250,298	-0.17(-0.75%)
Mar 16, 2018	22.62	22.91	22.51	22.55	1,513,842	-0.03(-0.14%)
Mar 15, 2018	22.56	22.87	22.36	22.58	851,172	+0.00(+0.00%)
Mar 14, 2018	22.58	22.85	22.58	22.58	1,184,458	+0.48(+2.17%)
Mar 13, 2018	22.25	22.26	21.95	22.10	263,853	-0.13(-0.59%)
Mar 12, 2018	22.54	22.62	22.18	22.23	257,373	-0.21(-0.93%)
Mar 09, 2018	22.25	22.52	22.13	22.44	326,711	+0.26(+1.18%)
Mar 08, 2018	22.47	22.52	22.04	22.18	209,022	-0.28(-1.24%)
Mar 07, 2018	22.04	22.51	22.04	22.45	343,630	+0.28(+1.25%)
Mar 06, 2018	21.94	22.28	21.73	22.18	223,754	+0.33(+1.52%)
Mar 05, 2018	21.58	21.97	21.44	21.84	383,507	+0.12(+0.53%)
Mar 02, 2018	21.50	21.80	21.29	21.73	499,228	+0.13(+0.61%)

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.