Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	23.09	23.37	23.09	23.20	1,053,622	+0.02(+0.09%)
May 30, 2018	22.80	23.19	22.80	23.18	238,762	+0.41(+1.80%)
May 29, 2018	22.53	22.96	22.53	22.77	100,521	-0.01(-0.04%)
May 25, 2018		22.78	22.78	22.78	0	-0.15(-0.65%)
May 24, 2018	23.03	23.22	22.86	22.93	1,422,437	+0.13(+0.57%)
May 23, 2018	23.34	23.48	22.80	22.80	181,738	-0.69(-2.94%)
May 22, 2018	23.50	23.74	23.47	23.49	204,618	-0.03(-0.13%)
May 21, 2018	23.41	23.55	23.36	23.52	154,397	+0.13(+0.56%)
May 18, 2018	23.49	23.49	23.32	23.39	81,958	-0.07(-0.30%)
May 17, 2018	23.18	23.62	23.10	23.46	214,236	+0.27(+1.16%)
May 16, 2018	23.01	23.28	22.83	23.19	122,474	+0.19(+0.83%)
May 15, 2018	23.06	23.39	22.77	23.00	828,518	-0.13(-0.56%)
May 14, 2018	22.73	23.14	22.67	23.13	142,150	+0.47(+2.07%)
May 11, 2018	22.73	22.88	22.65	22.66	139,276	-0.08(-0.35%)
May 10, 2018	22.74	22.96	22.70	22.74	145,025	+0.11(+0.49%)
May 09, 2018	22.51	22.85	22.50	22.63	234,169	+0.17(+0.76%)
May 08, 2018	22.18	22.50	22.02	22.46	176,594	+0.22(+0.99%)
May 07, 2018	22.25	22.55	22.20	22.24	437,927	+0.10(+0.45%)
May 04, 2018	21.75	22.14	21.59	22.14	160,373	+0.24(+1.10%)
May 03, 2018	22.11	22.26	21.83	21.90	136,108	-0.22(-0.99%)
May 02, 2018	22.38	22.45	22.04	22.12	256,058	-0.25(-1.12%)
May 01, 2018	22.28	22.45	22.06	22.37	594,463	+0.04(+0.18%)
Apr 30, 2018	22.32	22.55	22.20	22.33	292,294	-0.02(-0.09%)
Apr 27, 2018	22.19	22.41	22.05	22.35	296,663	+0.12(+0.54%)
Apr 26, 2018	22.38	22.51	22.04	22.23	347,367	-0.03(-0.13%)
Apr 25, 2018	21.97	22.30	21.85	22.26	196,155	+0.16(+0.72%)
Apr 24, 2018	22.57	22.59	22.02	22.10	271,996	-0.47(-2.08%)
Apr 23, 2018	22.13	22.70	22.13	22.57	308,932	+0.48(+2.17%)
Apr 20, 2018	22.24	22.25	22.00	22.09	256,935	-0.05(-0.23%)
Apr 19, 2018	22.49	22.58	22.03	22.14	812,394	-0.27(-1.20%)
Apr 18, 2018	22.74	22.90	22.41	22.41	777,660	-0.15(-0.66%)
Apr 17, 2018	22.32	22.84	22.23	22.56	307,122	+0.34(+1.53%)
Apr 16, 2018	21.21	22.26	21.21	22.22	308,050	+0.93(+4.37%)
Apr 13, 2018	21.26	21.39	21.03	21.29	300,922	+0.00(+0.00%)
Apr 12, 2018	21.40	21.55	21.06	21.29	3,976,000	-0.58(-2.65%)
Apr 11, 2018	21.46	21.90	21.46	21.87	509,336	+0.25(+1.16%)
Apr 10, 2018	21.14	21.74	21.10	21.62	652,945	+0.61(+2.90%)
Apr 09, 2018	21.05	21.24	20.85	21.01	361,955	+0.01(+0.05%)
Apr 06, 2018	21.04	21.35	20.79	21.00	277,104	-0.31(-1.45%)
Apr 05, 2018	21.05	21.46	21.01	21.31	868,940	+0.36(+1.72%)
Apr 04, 2018	20.66	21.06	20.55	20.95	675,241	-0.11(-0.52%)
Apr 03, 2018	21.07	21.11	20.47	21.06	782,539	+0.16(+0.77%)
Apr 02, 2018	20.89	21.29	20.64	20.90	950,437	-0.23(-1.09%)
Mar 29, 2018		21.13	21.13	21.13	0	+0.35(+1.68%)
Mar 28, 2018	20.65	21.03	20.50	20.78	1,099,506	+0.03(+0.14%)
Mar 27, 2018	21.11	21.32	20.31	20.75	1,195,320	-0.34(-1.61%)
Mar 26, 2018	21.07	21.11	20.69	21.09	2,126,120	+0.17(+0.81%)
Mar 23, 2018	21.15	21.32	20.92	20.92	901,275	-0.16(-0.76%)
Mar 22, 2018	21.33	21.60	21.07	21.08	1,000,926	-0.48(-2.23%)
Mar 21, 2018	21.40	21.73	21.21	21.56	1,414,611	+0.30(+1.41%)
Mar 20, 2018	21.58	21.59	21.04	21.26	562,214	-0.17(-0.79%)
Mar 19, 2018	22.17	22.17	21.28	21.43	557,386	-0.77(-3.47%)
Mar 16, 2018	22.02	22.51	21.56	22.20	533,989	+0.34(+1.56%)
Mar 15, 2018	23.21	23.21	20.73	21.86	444,710	-1.22(-5.29%)
Mar 14, 2018	23.33	23.35	23.00	23.08	373,823	-0.30(-1.28%)
Mar 13, 2018	23.41	23.49	23.23	23.38	164,504	-0.02(-0.09%)
Mar 12, 2018	23.08	23.44	22.98	23.40	231,080	+0.42(+1.83%)
Mar 09, 2018	22.74	23.38	22.44	22.98	255,741	+0.43(+1.91%)
Mar 08, 2018	22.76	22.79	22.43	22.55	283,561	-0.06(-0.27%)
Mar 07, 2018		22.92	22.51	22.61	234,736	-0.23(-1.01%)
Mar 06, 2018	23.14	23.14	22.80	22.84	475,082	-0.10(-0.44%)
Mar 05, 2018	22.70	23.06	22.68	22.94	167,586	+0.17(+0.75%)
Mar 02, 2018	22.69	22.85	22.27	22.77	299,665	-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.