Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	21.82	21.84	21.79	21.84	127,201	+0.04(+0.17%)
May 30, 2018	21.84	21.84	21.79	21.80	14,032	-0.07(-0.31%)
May 29, 2018	21.84	21.89	21.81	21.87	51,685	+0.10(+0.44%)
May 25, 2018		21.77	21.77	21.77	0	+0.03(+0.15%)
May 24, 2018	21.74	21.76	21.73	21.74	27,940	+0.00(+0.02%)
May 23, 2018	21.78	21.78	21.73	21.73	31,182	-0.03(-0.13%)
May 22, 2018	21.75	21.78	21.74	21.76	27,641	-0.02(-0.09%)
May 21, 2018	21.78	21.80	21.77	21.78	47,477	-0.05(-0.22%)
May 18, 2018	21.88	21.88	21.80	21.83	20,437	+0.03(+0.15%)
May 17, 2018	21.84	21.84	21.78	21.79	12,071	-0.00(-0.02%)
May 16, 2018	21.84	21.84	21.79	21.80	44,790	-0.02(-0.09%)
May 15, 2018	21.76	21.84	21.76	21.82	33,181	+0.10(+0.48%)
May 14, 2018	21.74	21.76	21.70	21.71	42,401	+0.00(+0.00%)
May 11, 2018	21.71	21.72	21.68	21.71	26,917	+0.01(+0.04%)
May 10, 2018	21.76	21.76	21.70	21.70	70,688	-0.07(-0.30%)
May 09, 2018	21.77	21.81	21.77	21.77	7,356	-0.02(-0.09%)
May 08, 2018	21.81	21.82	21.78	21.79	117,549	-0.04(-0.17%)
May 07, 2018	21.77	21.82	21.77	21.82	80,048	+0.02(+0.08%)
May 04, 2018	21.85	21.86	21.80	21.81	51,095	-0.02(-0.09%)
May 03, 2018	21.85	21.87	21.81	21.83	25,093	-0.01(-0.04%)
May 02, 2018	21.81	21.85	21.79	21.84	37,901	+0.01(+0.04%)
May 01, 2018	21.84	21.87	21.82	21.83	90,160	+0.01(+0.04%)
Apr 30, 2018	21.82	21.84	21.80	21.82	22,889	+0.02(+0.09%)
Apr 27, 2018	21.81	21.85	21.77	21.80	67,480	+0.00(+0.00%)
Apr 26, 2018	21.89	21.89	21.79	21.80	177,727	-0.09(-0.43%)
Apr 25, 2018	21.88	21.94	21.86	21.89	333,750	+0.03(+0.13%)
Apr 24, 2018	21.81	21.88	21.81	21.86	42,274	+0.06(+0.26%)
Apr 23, 2018	21.80	21.82	21.79	21.81	85,257	+0.05(+0.22%)
Apr 20, 2018	21.73	21.77	21.72	21.76	33,660	+0.06(+0.26%)
Apr 19, 2018	21.67	21.74	21.67	21.70	92,021	+0.07(+0.30%)
Apr 18, 2018	21.59	21.66	21.59	21.64	136,076	+0.02(+0.09%)
Apr 17, 2018	21.59	21.62	21.58	21.62	28,529	-0.01(-0.04%)
Apr 16, 2018	21.64	21.66	21.61	21.63	27,704	-0.04(-0.17%)
Apr 13, 2018	21.67	21.68	21.63	21.67	2,403,318	-0.02(-0.11%)
Apr 12, 2018	21.77	21.77	21.69	21.69	106,384	-0.07(-0.32%)
Apr 11, 2018	21.80	21.81	21.76	21.76	20,884	-0.05(-0.22%)
Apr 10, 2018	21.83	21.85	21.77	21.81	100,287	-0.07(-0.30%)
Apr 09, 2018	21.89	21.94	21.86	21.87	35,124	-0.08(-0.38%)
Apr 06, 2018	21.93	21.96	21.89	21.96	104,391	+0.07(+0.34%)
Apr 05, 2018	21.87	21.90	21.87	21.88	14,844	-0.04(-0.17%)
Apr 04, 2018	22.05	22.12	21.90	21.92	80,125	-0.05(-0.23%)
Apr 03, 2018	21.98	22.02	21.97	21.97	79,928	-0.03(-0.15%)
Apr 02, 2018	21.88	22.02	21.88	22.00	114,314	+0.07(+0.30%)
Mar 29, 2018		21.94	21.94	21.94	0	-0.06(-0.26%)
Mar 28, 2018	22.00	22.03	21.97	21.99	28,294	+0.01(+0.04%)
Mar 27, 2018	21.99	22.02	21.93	21.99	73,868	+0.01(+0.04%)
Mar 26, 2018	22.05	22.05	21.97	21.98	139,408	-0.14(-0.64%)
Mar 23, 2018	22.06	22.14	21.99	22.12	70,951	+0.06(+0.27%)
Mar 22, 2018	21.95	22.06	21.95	22.06	59,945	+0.12(+0.54%)
Mar 21, 2018	21.99	21.99	21.91	21.94	76,069	-0.01(-0.02%)
Mar 20, 2018	21.98	21.98	21.92	21.94	162,686	-0.04(-0.17%)
Mar 19, 2018	21.92	21.99	21.89	21.98	114,886	+0.10(+0.44%)
Mar 16, 2018	21.92	21.93	21.85	21.88	36,438	-0.03(-0.14%)
Mar 15, 2018	21.94	21.96	21.91	21.92	24,327	-0.02(-0.09%)
Mar 14, 2018	21.89	21.95	21.89	21.93	48,316	+0.03(+0.12%)
Mar 13, 2018	21.86	21.93	21.83	21.91	17,986	+0.06(+0.27%)
Mar 12, 2018	21.76	21.88	21.76	21.85	55,137	+0.04(+0.17%)
Mar 09, 2018	21.84	21.87	21.81	21.81	131,698	-0.09(-0.43%)
Mar 08, 2018	21.92	21.94	21.89	21.91	23,365	-0.02(-0.09%)
Mar 07, 2018		21.96		21.92	78,758	+0.06(+0.26%)
Mar 06, 2018	21.92	21.92	21.84	21.87	54,377	-0.03(-0.13%)
Mar 05, 2018	21.94	21.94	21.87	21.90	42,384	+0.01(+0.04%)
Mar 02, 2018	22.01	22.02	21.89	21.89	197,174	-0.02(-0.09%)

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.