Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	22.06	22.06	21.50	21.50	587,806	-0.08(-0.35%)
May 30, 2018	21.42	21.91	21.42	21.57	537,634	+0.18(+0.83%)
May 29, 2018	22.41	22.47	21.32	21.40	880,682	-1.04(-4.65%)
May 25, 2018		22.44	22.44	22.44	0	+0.48(+2.20%)
May 24, 2018	21.60	22.08	21.56	21.96	621,796	+0.36(+1.65%)
May 23, 2018	21.47	21.63	21.34	21.60	479,600	+0.13(+0.59%)
May 22, 2018	21.55	21.70	21.34	21.47	539,456	-0.13(-0.59%)
May 21, 2018	21.45	21.63	21.37	21.60	340,666	+0.18(+0.83%)
May 18, 2018	21.45	21.52	21.29	21.42	294,002	+0.05(+0.24%)
May 17, 2018	21.32	21.45	21.22	21.37	295,117	+0.10(+0.48%)
May 16, 2018	21.32	21.37	21.05	21.27	511,379	-0.03(-0.12%)
May 15, 2018	21.29	21.34	21.19	21.29	454,034	+0.00(+0.00%)
May 14, 2018	21.42	21.47	21.24	21.29	469,663	-0.05(-0.24%)
May 11, 2018	21.65	21.80	21.34	21.34	365,860	-0.38(-1.76%)
May 10, 2018	21.60	22.02	21.43	21.73	558,609	+0.20(+0.95%)
May 09, 2018	21.50	21.65	21.29	21.52	524,258	+0.03(+0.12%)
May 08, 2018	21.22	21.55	21.19	21.50	472,816	+0.33(+1.56%)
May 07, 2018	21.19	21.47	20.61	21.17	655,357	+0.00(+0.00%)
May 04, 2018	21.06	21.32	21.01	21.17	800,485	+0.03(+0.12%)
May 03, 2018	21.14	21.32	20.86	21.14	472,521	-0.05(-0.24%)
May 02, 2018	21.50	21.55	21.12	21.19	679,023	-0.31(-1.42%)
May 01, 2018	21.37	21.54	21.09	21.50	433,489	+0.05(+0.24%)
Apr 30, 2018	21.29	21.52	21.22	21.45	709,964	+0.20(+0.96%)
Apr 27, 2018	21.47	21.47	20.91	21.24	451,285	-0.23(-1.07%)
Apr 26, 2018	21.29	21.60	21.22	21.47	310,619	+0.31(+1.44%)
Apr 25, 2018	21.06	21.19	20.81	21.17	427,031	+0.13(+0.61%)
Apr 24, 2018	21.52	21.70	20.96	21.04	426,253	-0.41(-1.90%)
Apr 23, 2018	21.37	21.55	21.24	21.45	381,715	+0.10(+0.48%)
Apr 20, 2018	21.52	21.57	21.24	21.34	352,183	-0.28(-1.30%)
Apr 19, 2018	21.57	21.80	21.55	21.63	414,866	+0.00(+0.00%)
Apr 18, 2018	21.52	21.75	21.37	21.63	475,136	+0.00(+0.00%)
Apr 17, 2018	21.45	21.70	21.32	21.63	463,095	+0.33(+1.56%)
Apr 16, 2018	20.89	21.32	20.89	21.29	543,391	+0.51(+2.45%)
Apr 13, 2018	20.94	20.96	20.68	20.78	622,200	-0.08(-0.37%)
Apr 12, 2018	20.94	21.04	20.76	20.86	471,080	-0.03(-0.12%)
Apr 11, 2018	20.53	20.99	20.50	20.89	443,053	+0.25(+1.23%)
Apr 10, 2018	20.22	20.81	20.20	20.63	511,496	+0.56(+2.79%)
Apr 09, 2018	20.10	20.38	19.89	20.07	711,408	+0.05(+0.25%)
Apr 06, 2018	20.38	20.56	19.84	20.02	687,485	-0.51(-2.48%)
Apr 05, 2018	20.76	20.94	20.43	20.53	535,321	-0.08(-0.37%)
Apr 04, 2018	20.33	20.71	20.33	20.61	677,592	-0.10(-0.49%)
Apr 03, 2018	20.22	20.91	20.20	20.71	976,985	+0.56(+2.78%)
Apr 02, 2018	21.63	21.63	20.10	20.15	1,219,837	-1.55(-7.16%)
Mar 29, 2018		21.70	21.70	21.70	0	+2.65(+13.90%)
Mar 28, 2018	19.23	19.39	18.90	19.05	912,060	-0.13(-0.66%)
Mar 27, 2018	19.56	19.94	19.08	19.18	510,303	-0.33(-1.70%)
Mar 26, 2018	19.46	19.83	19.22	19.51	772,099	+0.28(+1.46%)
Mar 23, 2018	19.69	19.74	19.18	19.23	1,157,783	-0.43(-2.20%)
Mar 22, 2018	19.74	20.05	19.66	19.66	485,469	-0.23(-1.15%)
Mar 21, 2018	19.84	20.02	19.79	19.89	463,448	+0.05(+0.26%)
Mar 20, 2018	19.92	19.97	19.71	19.84	369,685	-0.10(-0.51%)
Mar 19, 2018	20.02	20.28	19.65	19.94	587,470	-0.15(-0.76%)
Mar 16, 2018	20.15	20.33	19.99	20.10	1,104,794	-0.03(-0.13%)
Mar 15, 2018	20.20	20.48	20.10	20.12	821,702	-0.08(-0.38%)
Mar 14, 2018	20.33	20.45	20.12	20.20	968,402	-0.10(-0.50%)
Mar 13, 2018	20.84	21.01	20.20	20.30	1,314,899	-0.41(-1.97%)
Mar 12, 2018	21.04	21.04	20.63	20.71	835,984	-0.28(-1.34%)
Mar 09, 2018	21.01	21.01	20.78	20.99	532,777	+0.13(+0.61%)
Mar 08, 2018	20.66	20.96	20.58	20.86	697,031	+0.28(+1.36%)
Mar 07, 2018		20.63		20.58	909,291	+0.56(+2.80%)
Mar 06, 2018	19.99	20.15	19.89	20.02	633,587	+0.05(+0.26%)
Mar 05, 2018	19.74	20.15	19.69	19.97	965,915	+0.13(+0.64%)
Mar 02, 2018	19.61	19.89	19.46	19.84	654,544	+0.10(+0.52%)

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.