Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	18.74	19.71	18.74	19.30	16,795	+0.56(+3.01%)
May 30, 2018	19.44	20.50	18.74	18.74	15,961	-0.78(-4.01%)
May 29, 2018	19.60	19.60	19.17	19.52	6,988	-0.20(-1.03%)
May 25, 2018		19.72	19.72	19.72	0	+0.02(+0.08%)
May 24, 2018	19.62	19.90	18.75	19.71	12,864	+0.08(+0.42%)
May 23, 2018	18.96	19.91	18.96	19.63	15,271	+0.72(+3.80%)
May 22, 2018	19.05	19.28	18.48	18.91	15,875	-0.14(-0.73%)
May 21, 2018	18.91	19.26	18.42	19.05	14,343	+0.11(+0.60%)
May 18, 2018	18.65	18.93	18.57	18.93	23,254	+0.42(+2.29%)
May 17, 2018	18.34	18.61	18.17	18.51	19,148	+0.24(+1.30%)
May 16, 2018	18.96	19.28	18.08	18.27	25,923	-0.39(-2.10%)
May 15, 2018	18.81	19.00	18.58	18.66	17,508	-0.27(-1.44%)
May 14, 2018	19.74	19.74	18.33	18.94	26,446	-0.83(-4.19%)
May 11, 2018	19.85	20.10	19.22	19.77	31,416	-0.07(-0.37%)
May 10, 2018	20.25	20.50	19.64	19.84	17,737	-0.46(-2.24%)
May 09, 2018	20.58	20.69	20.14	20.29	20,313	-0.10(-0.48%)
May 08, 2018	20.48	21.05	20.35	20.39	23,300	-0.20(-0.99%)
May 07, 2018	20.70	20.70	19.86	20.59	19,914	+0.25(+1.24%)
May 04, 2018	19.56	21.28	19.50	20.34	38,820	+0.61(+3.09%)
May 03, 2018	20.06	20.18	19.64	19.73	6,006	-0.57(-2.80%)
May 02, 2018	21.53	21.53	18.09	20.30	123,395	-1.82(-8.23%)
May 01, 2018	21.74	22.28	21.22	22.12	11,258	+0.33(+1.49%)
Apr 30, 2018	21.75	22.09	21.62	21.80	10,072	+0.20(+0.94%)
Apr 27, 2018	21.67	21.80	21.44	21.59	13,026	-0.04(-0.19%)
Apr 26, 2018	21.11	21.71	21.04	21.63	34,235	+0.50(+2.35%)
Apr 25, 2018	21.42	21.42	20.93	21.14	24,532	+0.04(+0.19%)
Apr 24, 2018	21.35	22.14	20.93	21.10	39,255	-0.24(-1.10%)
Apr 23, 2018	21.78	21.78	21.22	21.33	8,946	-0.20(-0.94%)
Apr 20, 2018	21.74	21.76	21.27	21.54	20,903	-0.34(-1.56%)
Apr 19, 2018	22.35	22.35	21.83	21.88	11,772	+0.07(+0.34%)
Apr 18, 2018	22.15	22.15	21.70	21.81	9,151	+0.06(+0.26%)
Apr 17, 2018	21.57	22.00	21.40	21.75	25,554	+0.21(+0.98%)
Apr 16, 2018	21.59	22.02	21.24	21.54	21,410	+0.01(+0.04%)
Apr 13, 2018	22.33	22.33	21.10	21.53	37,828	-0.80(-3.60%)
Apr 12, 2018	21.76	22.59	21.66	22.33	16,110	+0.76(+3.50%)
Apr 11, 2018	21.45	21.77	21.45	21.58	12,082	-0.03(-0.15%)
Apr 10, 2018	21.71	22.35	21.28	21.61	11,065	+0.00(+0.00%)
Apr 09, 2018	21.50	22.06	21.42	21.61	12,880	+0.12(+0.57%)
Apr 06, 2018	21.90	21.90	21.37	21.49	11,883	-0.44(-2.00%)
Apr 05, 2018	22.00	22.22	21.71	21.93	7,361	+0.13(+0.60%)
Apr 04, 2018	21.50	22.54	21.05	21.80	8,525	+0.22(+1.02%)
Apr 03, 2018	21.69	22.50	21.58	21.58	12,299	+0.00(+0.00%)
Apr 02, 2018	21.50	22.48	21.18	21.58	23,984	+0.23(+1.07%)
Mar 29, 2018		21.35	21.35	21.35	0	-0.05(-0.23%)
Mar 28, 2018	21.05	21.73	20.95	21.40	13,935	-0.39(-1.79%)
Mar 27, 2018	22.40	22.48	21.69	21.79	16,358	-0.10(-0.45%)
Mar 26, 2018	21.24	21.89	20.56	21.89	19,440	+0.79(+3.74%)
Mar 23, 2018	21.50	21.54	20.98	21.10	22,895	-0.46(-2.15%)
Mar 22, 2018	21.95	21.96	21.14	21.56	31,505	-0.76(-3.42%)
Mar 21, 2018	22.10	22.72	22.10	22.33	8,913	+0.29(+1.33%)
Mar 20, 2018	22.00	23.15	21.94	22.03	7,740	+0.04(+0.18%)
Mar 19, 2018	21.94	22.17	21.55	21.99	32,010	+0.06(+0.26%)
Mar 16, 2018	22.89	23.11	19.84	21.94	101,663	-1.02(-4.46%)
Mar 15, 2018	22.41	23.13	21.98	22.96	22,144	+0.49(+2.17%)
Mar 14, 2018	22.35	22.64	22.02	22.47	8,700	+0.47(+2.14%)
Mar 13, 2018	22.26	22.47	22.00	22.00	18,385	-0.30(-1.35%)
Mar 12, 2018	22.76	22.76	22.20	22.30	21,389	-0.41(-1.79%)
Mar 09, 2018	22.59	22.76	21.67	22.71	34,885	+1.28(+5.95%)
Mar 08, 2018	22.33	22.37	21.35	21.43	20,128	-0.85(-3.79%)
Mar 07, 2018	21.01	22.42	21.01	22.28	25,456	+1.19(+5.63%)
Mar 06, 2018	21.10	21.44	20.94	21.09	14,177	-0.06(-0.27%)
Mar 05, 2018	20.47	21.17	20.47	21.15	8,080	+0.36(+1.72%)
Mar 02, 2018	20.90	21.03	20.47	20.79	8,322	-0.15(-0.74%)

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.