Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	24.17	24.53	23.60	24.02	38,876	-0.04(-0.16%)
May 30, 2018	24.50	24.87	23.65	24.06	34,196	+0.65(+2.77%)
May 29, 2018	24.06	24.41	22.93	23.41	44,588	-0.68(-2.84%)
May 25, 2018		24.10	24.10	24.10	0	+0.42(+1.77%)
May 24, 2018	23.20	24.05	23.14	23.68	43,781	+0.44(+1.91%)
May 23, 2018	23.20	23.29	22.70	23.23	32,433	-0.01(-0.04%)
May 22, 2018	23.81	23.81	23.13	23.24	28,230	-0.54(-2.26%)
May 21, 2018	24.17	24.48	23.38	23.78	33,740	-0.35(-1.45%)
May 18, 2018	23.54	24.27	22.85	24.13	34,977	+0.68(+2.88%)
May 17, 2018	22.78	24.00	22.60	23.46	22,922	+0.67(+2.92%)
May 16, 2018	21.96	23.06	21.70	22.79	39,595	+0.90(+4.10%)
May 15, 2018	21.79	22.41	21.02	21.89	55,835	+0.52(+2.44%)
May 14, 2018	22.42	22.88	21.26	21.37	35,137	-0.98(-4.40%)
May 11, 2018	21.43	22.48	21.43	22.35	19,517	+0.85(+3.97%)
May 10, 2018	21.32	21.98	21.25	21.50	36,098	+0.02(+0.08%)
May 09, 2018	20.51	21.48	20.51	21.48	39,659	+1.07(+5.23%)
May 08, 2018	20.47	21.14	20.29	20.41	38,088	-0.65(-3.08%)
May 07, 2018	21.04	21.36	21.01	21.06	28,971	+0.13(+0.61%)
May 04, 2018	20.76	21.12	20.61	20.94	26,797	+0.16(+0.78%)
May 03, 2018	19.70	20.91	19.65	20.77	38,385	+1.27(+6.53%)
May 02, 2018	19.10	19.72	18.89	19.50	29,395	+0.36(+1.88%)
May 01, 2018	19.06	19.36	18.52	19.14	36,442	+0.13(+0.67%)
Apr 30, 2018	18.36	19.66	18.21	19.01	33,699	+0.65(+3.54%)
Apr 27, 2018	18.96	19.26	17.94	18.36	28,567	-0.53(-2.80%)
Apr 26, 2018	19.88	20.17	18.70	18.89	101,178	-0.86(-4.37%)
Apr 25, 2018	19.95	20.16	19.72	19.76	30,533	-0.21(-1.03%)
Apr 24, 2018	20.09	20.36	19.76	19.96	37,629	-0.17(-0.85%)
Apr 23, 2018	19.53	20.15	19.17	20.13	16,313	+0.64(+3.29%)
Apr 20, 2018	19.92	20.15	19.11	19.49	25,383	-0.32(-1.64%)
Apr 19, 2018	19.80	20.07	19.68	19.82	13,438	-0.20(-0.98%)
Apr 18, 2018	20.22	20.64	20.00	20.01	19,942	-0.44(-2.13%)
Apr 17, 2018	20.58	20.69	20.06	20.45	25,243	-0.14(-0.66%)
Apr 16, 2018	20.58	20.72	19.90	20.58	42,847	+0.14(+0.67%)
Apr 13, 2018	20.72	20.72	20.19	20.45	30,800	-0.16(-0.79%)
Apr 12, 2018	19.63	20.72	19.56	20.61	29,481	+1.09(+5.60%)
Apr 11, 2018	18.81	19.74	18.81	19.52	29,924	+0.61(+3.21%)
Apr 10, 2018	18.37	18.96	18.21	18.91	39,868	+0.69(+3.80%)
Apr 09, 2018	18.89	18.89	18.12	18.22	32,632	-0.61(-3.22%)
Apr 06, 2018	19.35	19.35	18.04	18.82	49,512	-0.68(-3.46%)
Apr 05, 2018	20.57	20.75	19.41	19.50	45,911	-1.14(-5.51%)
Apr 04, 2018	19.53	20.96	19.22	20.64	37,381	+0.85(+4.32%)
Apr 03, 2018	19.14	20.44	18.75	19.78	46,629	+0.91(+4.80%)
Apr 02, 2018	18.13	18.95	17.92	18.88	38,157	+0.74(+4.10%)
Mar 29, 2018		18.13	18.13	18.13	0	-0.38(-2.08%)
Mar 28, 2018	18.72	18.81	18.07	18.52	37,044	-0.09(-0.46%)
Mar 27, 2018	19.45	19.52	18.59	18.60	26,739	-0.80(-4.14%)
Mar 26, 2018	19.66	19.69	19.09	19.41	72,591	-0.02(-0.09%)
Mar 23, 2018	19.25	19.78	18.98	19.42	93,797	+0.19(+0.98%)
Mar 22, 2018	19.13	19.70	19.01	19.23	41,814	-0.03(-0.18%)
Mar 21, 2018	19.68	19.76	18.87	19.27	45,412	-0.39(-2.00%)
Mar 20, 2018	19.15	19.90	19.09	19.66	57,732	+0.56(+2.95%)
Mar 19, 2018	19.27	19.31	18.87	19.10	61,712	-0.23(-1.19%)
Mar 16, 2018	20.00	20.35	19.30	19.33	280,625	-0.62(-3.13%)
Mar 15, 2018	20.41	20.41	19.87	19.95	26,116	-0.40(-1.97%)
Mar 14, 2018	20.48	20.70	19.64	20.35	35,134	+0.26(+1.32%)
Mar 13, 2018	20.93	21.26	20.08	20.09	81,046	-0.79(-3.77%)
Mar 12, 2018	20.71	21.22	20.50	20.88	42,811	+0.15(+0.70%)
Mar 09, 2018	20.73	21.19	20.48	20.73	61,930	+0.01(+0.04%)
Mar 08, 2018	21.15	21.49	20.72	20.72	65,585	-0.90(-4.15%)
Mar 07, 2018		22.17		21.62	43,314	+0.26(+1.24%)
Mar 06, 2018	21.68	21.90	21.26	21.35	22,037	-0.31(-1.42%)
Mar 05, 2018	21.22	22.10	21.03	21.66	34,144	+0.29(+1.36%)
Mar 02, 2018	21.12	21.54	21.10	21.37	38,237	+0.07(+0.32%)

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.