Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	19.13	19.13	18.73	18.86	756,498	-0.44(-2.25%)
May 30, 2018	19.36	19.46	19.09	19.29	902,153	+0.02(+0.12%)
May 29, 2018	19.38	19.55	19.09	19.27	826,761	+0.28(+1.49%)
May 25, 2018		18.99	18.99	18.99	0	+0.01(+0.04%)
May 24, 2018	18.91	19.07	18.78	18.98	610,434	+0.20(+1.06%)
May 23, 2018	18.63	18.79	18.57	18.78	452,533	+0.11(+0.61%)
May 22, 2018	18.32	18.70	18.32	18.67	726,972	+0.44(+2.43%)
May 21, 2018	18.48	18.48	18.16	18.22	353,174	-0.28(-1.53%)
May 18, 2018	18.80	18.80	18.40	18.51	463,854	-0.33(-1.74%)
May 17, 2018	18.93	18.95	18.77	18.83	555,904	+0.11(+0.61%)
May 16, 2018	18.39	18.82	18.39	18.72	404,444	+0.57(+3.15%)
May 15, 2018	18.37	18.38	18.06	18.15	1,028,656	-0.96(-5.03%)
May 14, 2018	19.61	19.61	19.06	19.11	652,433	-0.52(-2.64%)
May 11, 2018	20.04	20.04	19.57	19.63	480,374	-0.09(-0.44%)
May 10, 2018	19.65	19.81	19.54	19.71	855,229	+0.07(+0.33%)
May 09, 2018	19.37	19.85	19.25	19.65	984,243	+0.71(+3.73%)
May 08, 2018	19.09	19.12	18.78	18.94	1,066,707	-0.34(-1.78%)
May 07, 2018	19.48	19.77	19.22	19.28	638,507	+0.00(+0.00%)
May 04, 2018	19.36	19.36	19.20	19.28	450,716	-0.13(-0.68%)
May 03, 2018	19.68	19.90	19.37	19.42	900,376	-0.59(-2.95%)
May 02, 2018	19.90	20.22	19.90	20.01	506,001	+0.20(+0.99%)
May 01, 2018	19.85	19.85	19.54	19.81	399,569	-0.06(-0.29%)
Apr 30, 2018	19.98	20.06	19.84	19.87	311,054	+0.05(+0.26%)
Apr 27, 2018	19.65	19.95	19.00	19.82	282,323	+0.26(+1.30%)
Apr 26, 2018	19.54	19.66	19.22	19.56	541,540	-0.30(-1.51%)
Apr 25, 2018	20.05	20.05	19.71	19.86	417,545	-0.27(-1.34%)
Apr 24, 2018	20.17	20.32	19.96	20.13	696,254	+0.47(+2.41%)
Apr 23, 2018	19.59	19.72	19.54	19.66	584,586	+0.12(+0.63%)
Apr 20, 2018	19.84	19.84	19.47	19.53	426,952	-0.26(-1.33%)
Apr 19, 2018	19.90	19.99	19.71	19.79	726,233	-0.05(-0.26%)
Apr 18, 2018	19.68	19.93	19.68	19.85	594,124	+0.26(+1.30%)
Apr 17, 2018	19.68	19.68	19.52	19.59	691,508	-0.12(-0.63%)
Apr 16, 2018	19.58	19.74	19.50	19.71	348,210	+0.26(+1.35%)
Apr 13, 2018	19.62	19.62	19.36	19.45	384,867	-0.26(-1.29%)
Apr 12, 2018	19.98	19.98	19.68	19.71	521,204	-0.63(-3.12%)
Apr 11, 2018	20.27	20.47	20.27	20.34	401,870	+0.09(+0.47%)
Apr 10, 2018	20.29	20.64	20.09	20.25	1,047,759	+0.58(+2.97%)
Apr 09, 2018	19.61	19.93	19.58	19.66	2,241,532	+0.32(+1.66%)
Apr 06, 2018	19.42	19.58	19.27	19.34	806,390	-0.17(-0.90%)
Apr 05, 2018	19.62	19.74	19.50	19.52	1,301,880	-0.04(-0.19%)
Apr 04, 2018	19.25	19.58	19.14	19.55	395,188	+0.12(+0.60%)
Apr 03, 2018	19.33	19.47	19.25	19.44	298,586	+0.20(+1.06%)
Apr 02, 2018	19.35	19.60	19.20	19.23	397,038	-0.03(-0.15%)
Mar 29, 2018		19.26	19.26	19.26	0	+0.13(+0.69%)
Mar 28, 2018	18.96	19.31	18.93	19.13	431,725	+0.08(+0.42%)
Mar 27, 2018	19.25	19.31	18.99	19.05	476,176	-0.23(-1.17%)
Mar 26, 2018	19.17	19.29	19.00	19.28	294,722	+0.25(+1.30%)
Mar 23, 2018	19.44	19.49	19.01	19.03	432,364	-0.36(-1.84%)
Mar 22, 2018	19.66	19.72	19.38	19.39	681,166	-0.48(-2.42%)
Mar 21, 2018	19.39	20.01	19.39	19.87	670,716	+0.54(+2.79%)
Mar 20, 2018	19.54	19.60	19.27	19.33	724,719	-0.84(-4.16%)
Mar 19, 2018	20.41	20.42	20.10	20.17	609,169	-0.35(-1.71%)
Mar 16, 2018	20.52	20.62	20.42	20.52	589,191	-0.49(-2.33%)
Mar 15, 2018	20.94	21.08	20.83	21.00	545,979	-0.39(-1.84%)
Mar 14, 2018	21.66	21.70	21.37	21.40	539,857	-0.15(-0.68%)
Mar 13, 2018	21.95	21.98	21.47	21.54	477,291	-0.44(-2.02%)
Mar 12, 2018	22.03	22.13	21.95	21.99	249,592	+0.00(+0.00%)
Mar 09, 2018	21.99	22.09	21.92	21.99	332,795	+0.07(+0.30%)
Mar 08, 2018	21.75	22.03	21.75	21.92	362,121	+0.38(+1.76%)
Mar 07, 2018		21.60		21.54	324,978	+0.12(+0.54%)
Mar 06, 2018	21.54	21.65	21.34	21.43	257,080	-0.04(-0.20%)
Mar 05, 2018	21.26	21.52	21.08	21.47	271,627	+0.00(+0.00%)
Mar 02, 2018	21.38	21.51	21.30	21.47	277,829	+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.