Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	20.35	20.41	20.31	20.41	18,002	+0.05(+0.24%)
May 30, 2018	20.23	20.36	20.23	20.36	6,790	+0.15(+0.73%)
May 29, 2018	20.43	20.45	20.18	20.22	21,383	-0.46(-2.22%)
May 25, 2018		20.67	20.67	20.67	0	-0.05(-0.23%)
May 24, 2018	20.68	20.74	20.60	20.72	2,289	+0.00(+0.02%)
May 23, 2018	20.66	20.72	20.66	20.72	2,610	-0.31(-1.49%)
May 22, 2018	21.09	21.11	21.03	21.03	4,948	+0.01(+0.07%)
May 21, 2018	21.01	21.05	20.99	21.02	6,382	+0.25(+1.22%)
May 18, 2018	20.77	20.78	20.75	20.76	3,189	-0.11(-0.51%)
May 17, 2018	20.91	20.95	20.86	20.87	3,959	-0.11(-0.54%)
May 16, 2018	20.90	20.99	20.90	20.98	4,953	+0.21(+1.02%)
May 15, 2018	20.82	20.84	20.75	20.77	8,345	-0.23(-1.09%)
May 14, 2018	21.07	21.12	20.99	21.00	9,484	+0.05(+0.23%)
May 11, 2018	21.02	21.02	20.95	20.95	2,263	-0.01(-0.04%)
May 10, 2018	20.77	20.99	20.77	20.96	13,058	+0.28(+1.34%)
May 09, 2018	20.72	20.72	20.66	20.68	4,547	+0.03(+0.16%)
May 08, 2018	20.66	20.69	20.61	20.65	7,378	-0.15(-0.74%)
May 07, 2018	20.79	20.83	20.75	20.80	5,668	-0.02(-0.12%)
May 04, 2018	20.61	20.85	20.61	20.83	5,800	+0.01(+0.04%)
May 03, 2018	20.83	20.85	20.64	20.82	3,350	-0.13(-0.62%)
May 02, 2018	20.90	20.95	20.90	20.95	1,917	+0.16(+0.78%)
May 01, 2018	20.80	20.80	20.71	20.79	8,040	-0.25(-1.20%)
Apr 30, 2018	21.07	21.11	21.04	21.04	3,199	+0.06(+0.28%)
Apr 27, 2018	20.94	20.99	20.90	20.98	4,087	+0.03(+0.16%)
Apr 26, 2018	20.90	20.96	20.86	20.95	3,914	+0.13(+0.63%)
Apr 25, 2018	20.79	20.83	20.75	20.82	4,421	-0.14(-0.66%)
Apr 24, 2018	21.15	21.16	20.92	20.96	6,074	+0.00(+0.00%)
Apr 23, 2018	21.01	21.06	20.91	20.96	4,530	-0.11(-0.54%)
Apr 20, 2018	21.09	21.09	21.04	21.07	3,223	-0.22(-1.02%)
Apr 19, 2018	21.37	21.37	21.29	21.29	1,015	+0.04(+0.18%)
Apr 18, 2018	21.16	21.26	21.15	21.25	5,081	+0.11(+0.51%)
Apr 17, 2018	21.05	21.15	21.05	21.14	2,835	+0.08(+0.37%)
Apr 16, 2018	21.00	21.06	20.97	21.06	5,638	-0.10(-0.49%)
Apr 13, 2018	21.21	21.21	21.11	21.17	4,924	-0.13(-0.62%)
Apr 12, 2018	21.20	21.30	21.20	21.30	3,842	+0.05(+0.23%)
Apr 11, 2018	21.06	21.26	21.06	21.25	3,277	+0.16(+0.75%)
Apr 10, 2018	21.01	21.09	21.01	21.09	4,038	+0.26(+1.23%)
Apr 09, 2018	20.79	20.94	20.79	20.84	2,563	+0.15(+0.71%)
Apr 06, 2018	20.88	20.99	20.66	20.69	5,093	-0.37(-1.77%)
Apr 05, 2018	21.04	21.07	21.03	21.06	6,296	+0.04(+0.19%)
Apr 04, 2018	20.61	21.03	20.61	21.02	5,677	-0.03(-0.16%)
Apr 03, 2018	21.05	21.07	20.97	21.06	11,133	+0.21(+0.99%)
Apr 02, 2018	21.06	21.13	20.73	20.85	13,517	-0.41(-1.93%)
Mar 29, 2018		21.26	21.26	21.26	0	+0.41(+1.97%)
Mar 28, 2018	20.86	20.88	20.78	20.85	7,456	-0.27(-1.30%)
Mar 27, 2018	21.19	21.25	21.10	21.12	19,670	+0.05(+0.24%)
Mar 26, 2018	21.02	21.10	20.88	21.07	12,131	+0.36(+1.73%)
Mar 23, 2018	21.02	21.02	20.71	20.71	6,251	-0.33(-1.57%)
Mar 22, 2018	21.18	21.24	21.04	21.04	8,197	-0.32(-1.51%)
Mar 21, 2018	21.35	21.44	21.34	21.37	6,890	-0.05(-0.22%)
Mar 20, 2018	21.36	21.41	21.36	21.41	3,269	+0.22(+1.03%)
Mar 19, 2018	21.29	21.29	21.13	21.19	6,304	-0.30(-1.40%)
Mar 16, 2018	21.50	21.50	21.46	21.50	3,556	+0.03(+0.15%)
Mar 15, 2018	21.51	21.52	21.46	21.46	5,288	-0.03(-0.13%)
Mar 14, 2018	21.61	21.61	21.46	21.49	8,960	+0.05(+0.24%)
Mar 13, 2018	21.67	21.67	21.44	21.44	5,646	-0.20(-0.94%)
Mar 12, 2018	21.65	21.67	21.60	21.64	10,316	+0.01(+0.04%)
Mar 09, 2018	21.50	21.65	21.50	21.64	9,644	+0.20(+0.93%)
Mar 08, 2018	21.49	21.49	21.40	21.44	7,879	+0.02(+0.10%)
Mar 07, 2018		21.42	21.32	21.41	15,379	-0.16(-0.75%)
Mar 06, 2018	21.63	21.63	21.54	21.58	7,560	+0.02(+0.11%)
Mar 05, 2018	21.32	21.55	21.32	21.55	6,971	-0.02(-0.11%)
Mar 02, 2018	21.29	21.58	21.24	21.58	9,861	+0.16(+0.76%)

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.