Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	18.26	18.57	18.26	18.41	5,479	+0.08(+0.44%)
May 30, 2018	18.05	18.44	18.05	18.34	6,158	+0.54(+3.01%)
May 29, 2018	17.96	18.05	17.67	17.80	3,269	-0.87(-4.66%)
May 25, 2018		18.67	18.67	18.67	0	-0.63(-3.26%)
May 24, 2018	19.00	19.30	18.83	19.30	5,793	+0.30(+1.58%)
May 23, 2018	18.95	19.00	18.95	19.00	3,864	+0.99(+5.50%)
May 22, 2018	18.31	18.31	18.01	18.01	12,936	-0.26(-1.42%)
May 21, 2018	18.27	18.31	18.26	18.27	10,689	-0.05(-0.27%)
May 18, 2018	18.37	18.37	18.20	18.32	130,539	-0.41(-2.19%)
May 17, 2018	18.97	18.98	18.73	18.73	94,773	-0.25(-1.32%)
May 16, 2018	18.40	18.98	18.40	18.98	3,707	+0.41(+2.18%)
May 15, 2018	18.62	18.81	18.42	18.57	3,305	-0.34(-1.77%)
May 14, 2018	18.59	19.00	18.59	18.91	1,759	+0.36(+1.94%)
May 11, 2018	18.31	18.55	18.21	18.55	8,205	+0.10(+0.54%)
May 10, 2018	18.50	18.55	18.35	18.45	2,666	+0.27(+1.49%)
May 09, 2018	18.00	18.25	17.98	18.18	33,639	-0.79(-4.16%)
May 08, 2018	18.67	19.03	18.56	18.97	3,169	-0.47(-2.42%)
May 07, 2018	19.16	19.56	19.16	19.44	4,413	+0.83(+4.46%)
May 04, 2018	18.16	18.61	18.16	18.61	7,912	+0.98(+5.56%)
May 03, 2018	17.75	17.75	17.47	17.63	5,803	-0.20(-1.12%)
May 02, 2018	17.41	17.83	17.41	17.83	4,047	+0.21(+1.19%)
May 01, 2018	17.82	17.88	17.62	17.62	3,187	-0.18(-1.01%)
Apr 30, 2018	17.82	17.90	17.67	17.80	2,456	+0.92(+5.45%)
Apr 27, 2018	16.54	16.88	16.54	16.88	4,100	-0.22(-1.29%)
Apr 26, 2018	17.17	17.17	17.03	17.10	8,393	-0.35(-2.03%)
Apr 25, 2018	17.69	17.69	17.11	17.45	2,715	-0.80(-4.36%)
Apr 24, 2018	18.13	18.45	18.13	18.25	8,901	+0.74(+4.23%)
Apr 23, 2018	17.42	17.55	17.38	17.51	2,137	+0.43(+2.52%)
Apr 20, 2018	17.06	17.39	17.05	17.08	4,114	-0.56(-3.17%)
Apr 19, 2018	17.55	17.75	17.52	17.64	2,765	+1.22(+7.43%)
Apr 18, 2018	16.70	16.70	16.42	16.42	8,314	-1.93(-10.54%)
Apr 17, 2018	18.07	18.46	18.03	18.36	12,358	-0.64(-3.39%)
Apr 16, 2018	18.71	19.12	18.71	19.00	175,299	+0.10(+0.53%)
Apr 13, 2018	19.46	19.46	18.90	18.90	4,803	-1.24(-6.16%)
Apr 12, 2018	20.37	20.48	20.14	20.14	817	+0.05(+0.25%)
Apr 11, 2018	20.29	20.32	19.85	20.09	3,527	-1.12(-5.28%)
Apr 10, 2018	21.36	21.36	21.13	21.21	2,917	-0.68(-3.13%)
Apr 09, 2018	22.06	22.06	21.74	21.89	2,532	-0.23(-1.02%)
Apr 06, 2018	22.50	22.71	22.12	22.12	3,830	+0.90(+4.24%)
Apr 05, 2018	21.52	21.54	21.22	21.22	2,057	+0.08(+0.40%)
Apr 04, 2018	20.53	21.35	20.53	21.14	2,865	+0.62(+3.03%)
Apr 03, 2018	19.80	20.68	19.80	20.52	15,402	-0.05(-0.27%)
Apr 02, 2018	20.62	20.64	20.56	20.57	3,625	-0.20(-0.96%)
Mar 29, 2018		20.77	20.77	20.77	0	-0.94(-4.33%)
Mar 28, 2018	22.10	22.10	21.16	21.71	3,972	-0.84(-3.73%)
Mar 27, 2018	22.75	22.75	22.55	22.55	34,507	-0.96(-4.08%)
Mar 26, 2018	23.33	23.59	23.29	23.51	5,886	+0.11(+0.47%)
Mar 23, 2018	24.06	24.06	23.40	23.40	6,257	-0.64(-2.66%)
Mar 22, 2018	24.20	24.27	23.86	24.04	3,283	-0.07(-0.29%)
Mar 21, 2018	24.14	24.28	23.94	24.11	3,247	+0.01(+0.04%)
Mar 20, 2018	24.36	24.36	23.91	24.10	3,992	-0.30(-1.23%)
Mar 19, 2018	24.68	24.73	24.10	24.40	2,586	-0.27(-1.09%)
Mar 16, 2018	24.57	24.67	23.96	24.67	7,579	+0.59(+2.45%)
Mar 15, 2018	24.00	24.45	24.00	24.08	46,942	-0.33(-1.35%)
Mar 14, 2018	24.50	24.67	24.41	24.41	9,122	-0.30(-1.21%)
Mar 13, 2018	25.00	25.27	24.71	24.71	1,425	-1.17(-4.52%)
Mar 12, 2018	25.42	25.94	25.42	25.88	3,489	+0.42(+1.64%)
Mar 09, 2018	24.86	25.83	24.86	25.46	3,146	+0.17(+0.66%)
Mar 08, 2018	25.34	25.47	24.67	25.30	3,250	+0.75(+3.04%)
Mar 07, 2018	24.93	24.93	24.48	24.55	5,043	-0.79(-3.12%)
Mar 06, 2018	25.87	25.93	25.34	25.34	3,455	-0.84(-3.21%)
Mar 05, 2018	25.26	26.18	25.26	26.18	4,269	+0.68(+2.67%)
Mar 02, 2018	25.41	25.50	25.31	25.50	1,765	-0.45(-1.73%)

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.