Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	18.14	18.20	18.00	18.14	3,158,210	-0.06(-0.35%)
May 30, 2018	17.94	18.25	17.91	18.20	1,282,914	+0.29(+1.63%)
May 29, 2018	17.83	17.97	17.67	17.91	2,439,417	+0.05(+0.25%)
May 25, 2018		17.86	17.86	17.86	0	-0.07(-0.41%)
May 24, 2018	17.97	18.06	17.84	17.94	1,451,686	+0.01(+0.05%)
May 23, 2018	17.85	18.04	17.75	17.93	3,774,872	+0.09(+0.51%)
May 22, 2018	18.03	18.04	17.81	17.84	2,008,991	-0.16(-0.91%)
May 21, 2018	18.01	18.09	17.84	18.00	2,965,628	+0.06(+0.36%)
May 18, 2018	18.04	18.04	17.89	17.94	2,635,829	-0.08(-0.45%)
May 17, 2018	18.13	18.21	17.97	18.02	1,454,877	-0.10(-0.55%)
May 16, 2018	18.24	18.35	18.11	18.12	2,418,820	-0.14(-0.75%)
May 15, 2018	18.58	18.58	18.25	18.25	3,790,515	-0.45(-2.39%)
May 14, 2018	18.85	18.91	18.57	18.70	3,404,647	-0.37(-1.96%)
May 11, 2018	19.13	19.17	19.01	19.07	2,028,277	+0.05(+0.29%)
May 10, 2018	18.94	19.11	18.87	19.02	2,174,655	+0.15(+0.77%)
May 09, 2018	18.72	18.93	18.71	18.87	1,752,737	+0.14(+0.73%)
May 08, 2018	18.59	18.82	18.59	18.74	1,828,128	+0.05(+0.29%)
May 07, 2018	18.68	18.78	18.60	18.68	1,477,958	+0.03(+0.15%)
May 04, 2018	18.35	18.80	18.24	18.66	2,319,208	+0.24(+1.29%)
May 03, 2018	18.36	18.43	18.25	18.42	1,148,806	+0.00(+0.00%)
May 02, 2018	18.39	18.48	18.26	18.42	1,543,552	-0.02(-0.10%)
May 01, 2018	18.40	18.48	18.28	18.44	1,649,098	+0.05(+0.25%)
Apr 30, 2018	18.34	18.48	18.22	18.39	1,633,446	+0.11(+0.60%)
Apr 27, 2018	18.18	18.38	18.14	18.28	1,833,876	+0.09(+0.50%)
Apr 26, 2018	18.15	18.26	18.07	18.19	1,770,679	+0.14(+0.76%)
Apr 25, 2018	18.02	18.11	17.85	18.05	1,124,059	+0.02(+0.10%)
Apr 24, 2018	17.95	18.06	17.83	18.04	2,519,458	+0.13(+0.71%)
Apr 23, 2018	17.99	18.03	17.84	17.91	1,306,368	-0.05(-0.30%)
Apr 20, 2018	18.09	18.13	17.92	17.96	1,044,521	-0.07(-0.40%)
Apr 19, 2018	18.19	18.19	17.99	18.04	1,077,491	-0.20(-1.10%)
Apr 18, 2018	18.35	18.35	18.15	18.24	734,289	-0.02(-0.10%)
Apr 17, 2018	18.11	18.33	18.05	18.25	1,539,094	+0.15(+0.80%)
Apr 16, 2018	18.05	18.20	17.94	18.11	983,715	+0.14(+0.76%)
Apr 13, 2018	17.95	18.01	17.86	17.97	1,454,538	+0.03(+0.15%)
Apr 12, 2018	18.11	18.11	17.89	17.95	1,336,040	-0.14(-0.75%)
Apr 11, 2018	18.02	18.20	18.02	18.08	1,668,612	-0.03(-0.15%)
Apr 10, 2018	18.04	18.19	17.99	18.11	2,787,968	+0.18(+1.02%)
Apr 09, 2018	18.04	18.04	17.89	17.93	1,974,523	-0.02(-0.10%)
Apr 06, 2018	17.98	18.11	17.84	17.95	3,427,524	-0.11(-0.60%)
Apr 05, 2018	18.06	18.10	17.84	18.05	3,124,180	-0.03(-0.15%)
Apr 04, 2018	17.91	18.14	17.89	18.08	1,370,094	+0.10(+0.56%)
Apr 03, 2018	17.94	18.03	17.79	17.98	1,961,241	+0.08(+0.46%)
Apr 02, 2018	18.00	18.05	17.74	17.90	2,730,569	-0.38(-2.09%)
Mar 29, 2018		18.28	18.28	18.28	0	+0.27(+1.52%)
Mar 28, 2018	17.76	18.05	17.76	18.01	1,293,361	+0.31(+1.75%)
Mar 27, 2018	17.54	17.92	17.38	17.70	1,484,448	+0.18(+1.04%)
Mar 26, 2018	17.52	17.57	17.32	17.52	1,148,374	+0.17(+1.00%)
Mar 23, 2018	17.64	17.73	17.32	17.34	1,928,030	-0.30(-1.70%)
Mar 22, 2018	17.75	17.97	17.64	17.64	1,553,112	-0.18(-1.02%)
Mar 21, 2018	17.93	17.94	17.72	17.83	1,602,828	-0.16(-0.91%)
Mar 20, 2018	17.95	18.06	17.85	17.99	2,336,136	+0.04(+0.20%)
Mar 19, 2018	18.13	18.13	17.82	17.95	1,771,583	-0.13(-0.70%)
Mar 16, 2018	17.83	18.14	17.72	18.08	3,108,480	+0.22(+1.22%)
Mar 15, 2018	17.82	17.89	17.73	17.86	3,172,531	+0.05(+0.26%)
Mar 14, 2018	17.96	17.98	17.76	17.82	2,392,370	-0.12(-0.66%)
Mar 13, 2018	17.95	18.06	17.81	17.94	1,784,133	+0.02(+0.10%)
Mar 12, 2018	17.96	18.02	17.80	17.92	2,620,259	-0.05(-0.25%)
Mar 09, 2018	17.89	17.96	17.76	17.96	1,590,779	+0.09(+0.51%)
Mar 08, 2018	18.09	18.09	17.83	17.87	975,753	-0.22(-1.20%)
Mar 07, 2018		18.13		18.09	1,734,354	+0.21(+1.17%)
Mar 06, 2018	17.75	17.92	17.55	17.88	2,685,444	+0.10(+0.56%)
Mar 05, 2018	17.59	17.93	17.52	17.78	1,750,604	+0.14(+0.77%)
Mar 02, 2018	17.50	17.69	17.37	17.65	2,283,349	+0.14(+0.78%)

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.