Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	22.05	22.31	21.82	22.14	59,154	+0.05(+0.23%)
May 30, 2018	22.50	22.50	21.80	22.09	45,975	+0.69(+3.23%)
May 29, 2018	22.86	22.86	21.10	21.40	126,869	-1.57(-6.82%)
May 25, 2018		22.96	22.96	22.96	0	-0.59(-2.53%)
May 24, 2018	23.52	23.59	23.25	23.56	59,206	-0.21(-0.88%)
May 23, 2018	24.00	24.04	23.70	23.77	47,906	-0.60(-2.48%)
May 22, 2018	24.43	24.56	24.35	24.37	40,441	-0.00(-0.01%)
May 21, 2018	24.56	24.63	24.37	24.38	26,466	-0.05(-0.19%)
May 18, 2018	24.69	24.70	24.35	24.42	40,194	-0.54(-2.16%)
May 17, 2018	24.88	24.96	24.79	24.96	25,021	+0.06(+0.24%)
May 16, 2018	24.64	24.90	24.58	24.90	50,274	+0.25(+1.03%)
May 15, 2018	24.42	24.84	24.40	24.65	106,446	+0.76(+3.16%)
May 14, 2018	23.91	23.92	23.80	23.89	9,467	+0.21(+0.89%)
May 11, 2018	23.61	23.73	23.57	23.68	11,388	+0.01(+0.04%)
May 10, 2018	23.58	23.70	23.54	23.67	33,322	-0.15(-0.63%)
May 09, 2018	23.91	23.91	23.76	23.82	17,025	+0.25(+1.08%)
May 08, 2018	23.50	23.65	23.46	23.57	18,018	+0.30(+1.28%)
May 07, 2018	23.28	23.34	23.22	23.27	47,680	+0.03(+0.12%)
May 04, 2018	23.05	23.40	23.05	23.24	10,210	-0.03(-0.13%)
May 03, 2018	23.30	23.30	23.07	23.27	57,557	-0.27(-1.13%)
May 02, 2018	23.61	23.66	23.42	23.54	27,754	-0.13(-0.56%)
May 01, 2018	23.41	23.70	23.41	23.67	28,055	+0.21(+0.90%)
Apr 30, 2018	23.51	23.56	23.32	23.46	25,963	-0.05(-0.22%)
Apr 27, 2018	23.70	23.70	23.45	23.51	47,781	-0.23(-0.97%)
Apr 26, 2018	23.83	23.86	23.68	23.74	37,305	-0.36(-1.47%)
Apr 25, 2018	24.01	24.15	23.95	24.10	104,770	+0.25(+1.06%)
Apr 24, 2018	23.94	23.99	23.69	23.84	61,183	+0.09(+0.39%)
Apr 23, 2018	23.62	23.83	23.62	23.75	45,146	+0.30(+1.27%)
Apr 20, 2018	23.27	23.50	23.17	23.45	30,665	+0.38(+1.63%)
Apr 19, 2018	22.96	23.13	22.92	23.07	42,158	+0.45(+1.97%)
Apr 18, 2018	22.32	22.65	22.31	22.63	24,879	+0.51(+2.29%)
Apr 17, 2018	22.34	22.34	22.04	22.12	8,494	-0.05(-0.23%)
Apr 16, 2018	22.38	22.38	22.18	22.18	8,153	+0.07(+0.34%)
Apr 13, 2018	22.27	22.29	22.05	22.10	9,778	-0.09(-0.41%)
Apr 12, 2018	21.88	22.23	21.88	22.19	47,830	+0.60(+2.78%)
Apr 11, 2018	21.51	21.75	21.48	21.59	14,119	-0.18(-0.85%)
Apr 10, 2018	21.82	21.84	21.77	21.77	2,910	+0.32(+1.48%)
Apr 09, 2018	21.69	21.80	21.46	21.46	7,033	-0.01(-0.06%)
Apr 06, 2018	21.57	21.80	21.41	21.47	40,793	-0.59(-2.67%)
Apr 05, 2018	21.90	22.11	21.90	22.06	28,146	+0.24(+1.10%)
Apr 04, 2018	21.41	21.83	21.41	21.82	9,643	+0.19(+0.88%)
Apr 03, 2018	21.42	21.74	21.42	21.63	11,697	+0.45(+2.12%)
Apr 02, 2018	21.40	21.56	20.91	21.18	19,609	-0.15(-0.70%)
Mar 29, 2018		21.33	21.33	21.33	0	-0.23(-1.07%)
Mar 28, 2018	21.23	21.64	21.13	21.56	133,955	+0.04(+0.20%)
Mar 27, 2018	22.13	22.13	21.40	21.52	52,297	-0.83(-3.72%)
Mar 26, 2018	22.15	22.35	21.93	22.35	20,595	+0.48(+2.19%)
Mar 23, 2018	22.15	22.18	21.73	21.87	55,660	-0.21(-0.95%)
Mar 22, 2018	22.09	22.26	21.69	22.08	87,247	-0.52(-2.30%)
Mar 21, 2018	22.94	23.20	22.60	22.60	79,216	-0.13(-0.57%)
Mar 20, 2018	22.74	22.79	22.63	22.73	50,947	+0.30(+1.36%)
Mar 19, 2018	22.60	22.60	22.20	22.43	14,023	+0.07(+0.34%)
Mar 16, 2018	22.27	22.41	22.27	22.35	10,662	+0.25(+1.13%)
Mar 15, 2018	22.08	22.26	21.97	22.10	39,236	+0.04(+0.18%)
Mar 14, 2018	22.41	22.41	21.90	22.06	146,652	-0.21(-0.94%)
Mar 13, 2018	22.35	22.57	22.26	22.27	214,819	-0.31(-1.37%)
Mar 12, 2018	22.79	22.82	22.55	22.58	35,578	-0.26(-1.14%)
Mar 09, 2018	22.88	23.06	22.73	22.84	112,831	+0.32(+1.42%)
Mar 08, 2018	22.67	22.73	22.42	22.52	27,311	-0.26(-1.14%)
Mar 07, 2018		22.82	22.44	22.78	56,302	-0.06(-0.26%)
Mar 06, 2018	22.71	22.84	22.54	22.84	7,956	+0.04(+0.18%)
Mar 05, 2018	22.27	22.92	22.27	22.80	53,156	+0.20(+0.88%)
Mar 02, 2018	22.25	22.70	22.22	22.60	158,759	+0.54(+2.45%)

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.