Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	20.93	20.98	20.84	20.86	226,742	-0.05(-0.23%)
May 30, 2018	20.94	20.95	20.84	20.91	615,274	-0.13(-0.60%)
May 29, 2018	20.87	21.08	20.87	21.03	201,701	+0.19(+0.91%)
May 25, 2018		20.84	20.84	20.84	0	+0.12(+0.57%)
May 24, 2018	20.71	20.75	20.70	20.72	73,084	+0.10(+0.50%)
May 23, 2018	20.63	20.65	20.60	20.62	117,361	+0.09(+0.42%)
May 22, 2018	20.61	20.61	20.52	20.53	114,452	-0.03(-0.15%)
May 21, 2018	20.54	20.60	20.53	20.57	383,374	+0.02(+0.11%)
May 18, 2018	20.46	20.55	20.46	20.54	40,350	+0.11(+0.54%)
May 17, 2018	20.50	20.50	20.42	20.43	54,313	-0.09(-0.42%)
May 16, 2018	20.57	20.60	20.50	20.52	86,430	-0.03(-0.15%)
May 15, 2018	20.65	20.65	20.53	20.55	62,892	-0.23(-1.10%)
May 14, 2018	20.85	20.85	20.77	20.78	832,826	-0.06(-0.30%)
May 11, 2018	20.88	20.88	20.80	20.84	88,121	+0.04(+0.19%)
May 10, 2018	20.70	20.80	20.69	20.80	368,732	+0.20(+0.99%)
May 09, 2018	20.59	20.64	20.58	20.60	345,097	-0.02(-0.11%)
May 08, 2018	20.64	20.64	20.57	20.62	185,797	-0.05(-0.25%)
May 07, 2018	20.71	20.71	20.65	20.67	55,338	-0.00(-0.02%)
May 04, 2018	20.72	20.72	20.64	20.68	75,297	+0.01(+0.04%)
May 03, 2018	20.76	20.76	20.67	20.67	126,669	-0.03(-0.14%)
May 02, 2018	20.76	20.77	20.69	20.70	99,173	-0.02(-0.08%)
May 01, 2018	20.81	20.81	20.71	20.72	75,738	-0.09(-0.42%)
Apr 30, 2018	20.88	20.90	20.80	20.80	322,070	-0.05(-0.24%)
Apr 27, 2018	20.82	20.86	20.82	20.86	87,390	+0.10(+0.49%)
Apr 26, 2018	20.70	20.77	20.69	20.75	65,333	+0.13(+0.61%)
Apr 25, 2018	20.67	20.69	20.60	20.63	120,187	-0.13(-0.64%)
Apr 24, 2018	20.85	20.88	20.74	20.76	175,387	-0.11(-0.53%)
Apr 23, 2018	20.89	20.91	20.82	20.87	162,763	-0.01(-0.06%)
Apr 20, 2018	20.99	20.99	20.87	20.88	356,736	-0.16(-0.77%)
Apr 19, 2018	21.04	21.08	20.96	21.04	131,330	-0.14(-0.67%)
Apr 18, 2018	21.34	21.34	21.18	21.19	172,115	-0.17(-0.77%)
Apr 17, 2018	21.32	21.38	21.30	21.35	183,343	+0.03(+0.15%)
Apr 16, 2018	21.26	21.32	21.21	21.32	414,928	-0.01(-0.04%)
Apr 13, 2018	21.26	21.33	21.26	21.33	104,104	+0.04(+0.18%)
Apr 12, 2018	21.36	21.36	21.26	21.29	126,572	-0.08(-0.37%)
Apr 11, 2018	21.44	21.44	21.34	21.37	164,256	+0.02(+0.11%)
Apr 10, 2018	21.36	21.37	21.30	21.34	220,840	+0.01(+0.04%)
Apr 09, 2018	21.25	21.35	21.25	21.33	57,752	+0.05(+0.26%)
Apr 06, 2018	21.27	21.30	21.23	21.28	172,646	+0.11(+0.52%)
Apr 05, 2018	21.20	21.21	21.17	21.17	40,833	-0.07(-0.33%)
Apr 04, 2018	21.27	21.30	21.23	21.24	54,655	+0.02(+0.07%)
Apr 03, 2018	21.26	21.30	21.22	21.22	99,186	-0.10(-0.48%)
Apr 02, 2018	21.27	21.37	21.25	21.33	783,563	-0.02(-0.10%)
Mar 29, 2018		21.35	21.35	21.35	0	+0.20(+0.96%)
Mar 28, 2018	21.17	21.19	21.10	21.14	160,686	+0.01(+0.04%)
Mar 27, 2018	21.03	21.14	21.03	21.14	406,973	+0.14(+0.67%)
Mar 26, 2018	21.02	21.06	20.97	20.99	179,174	+0.08(+0.37%)
Mar 23, 2018	20.92	20.95	20.90	20.92	85,352	-0.09(-0.45%)
Mar 22, 2018	21.05	21.07	20.95	21.01	114,168	+0.07(+0.34%)
Mar 21, 2018	20.93	20.97	20.80	20.94	100,046	-0.03(-0.15%)
Mar 20, 2018	20.96	21.00	20.96	20.97	126,776	-0.10(-0.48%)
Mar 19, 2018	21.06	21.12	21.06	21.07	71,673	-0.07(-0.33%)
Mar 16, 2018	21.06	21.14	21.05	21.14	151,825	+0.02(+0.11%)
Mar 15, 2018	21.14	21.16	21.10	21.12	208,893	-0.02(-0.07%)
Mar 14, 2018	21.01	21.14	21.01	21.14	59,207	+0.13(+0.63%)
Mar 13, 2018	21.03	21.05	20.96	21.00	615,119	-0.02(-0.07%)
Mar 12, 2018	21.01	21.03	20.96	21.02	93,001	+0.05(+0.22%)
Mar 09, 2018	21.01	21.01	20.94	20.97	230,974	-0.09(-0.45%)
Mar 08, 2018	21.03	21.12	21.03	21.07	119,903	+0.06(+0.30%)
Mar 07, 2018			20.98	21.00	163,374	-0.02(-0.07%)
Mar 06, 2018	21.11	21.12	21.00	21.02	133,478	+0.04(+0.19%)
Mar 05, 2018	21.03	21.06	20.92	20.98	166,041	+0.01(+0.04%)
Mar 02, 2018	20.98	21.01	20.90	20.97	465,339	-0.09(-0.41%)

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.