Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	18.94	19.92	18.94	19.50	16,619	+0.57(+3.01%)
May 30, 2018	19.64	20.72	18.94	18.94	15,793	-0.79(-4.01%)
May 29, 2018	19.81	19.81	19.37	19.73	6,915	-0.21(-1.03%)
May 25, 2018		19.93	19.93	19.93	0	+0.02(+0.08%)
May 24, 2018	19.83	20.11	18.95	19.92	12,729	+0.08(+0.42%)
May 23, 2018	19.17	20.12	19.17	19.83	15,110	+0.73(+3.80%)
May 22, 2018	19.26	19.48	18.67	19.11	15,708	-0.14(-0.73%)
May 21, 2018	19.11	19.46	18.62	19.25	14,192	+0.12(+0.60%)
May 18, 2018	18.85	19.13	18.77	19.13	23,010	+0.43(+2.29%)
May 17, 2018	18.54	18.80	18.36	18.70	18,947	+0.24(+1.30%)
May 16, 2018	19.17	19.48	18.27	18.47	25,651	-0.40(-2.10%)
May 15, 2018	19.01	19.20	18.78	18.86	17,324	-0.28(-1.44%)
May 14, 2018	19.95	19.95	18.52	19.14	26,168	-0.84(-4.19%)
May 11, 2018	20.06	20.32	19.43	19.98	31,086	-0.07(-0.37%)
May 10, 2018	20.47	20.72	19.84	20.05	17,551	-0.46(-2.24%)
May 09, 2018	20.80	20.91	20.35	20.51	20,099	-0.10(-0.48%)
May 08, 2018	20.70	21.27	20.57	20.61	23,055	-0.21(-0.99%)
May 07, 2018	20.92	20.92	20.07	20.81	19,705	+0.25(+1.24%)
May 04, 2018	19.77	21.50	19.70	20.56	38,412	+0.62(+3.09%)
May 03, 2018	20.27	20.39	19.84	19.94	5,943	-0.57(-2.80%)
May 02, 2018	21.76	21.76	18.28	20.52	122,098	-1.84(-8.23%)
May 01, 2018	21.97	22.51	21.45	22.36	11,140	+0.33(+1.49%)
Apr 30, 2018	21.98	22.32	21.85	22.03	9,966	+0.21(+0.94%)
Apr 27, 2018	21.90	22.03	21.67	21.82	12,889	-0.04(-0.19%)
Apr 26, 2018	21.34	21.94	21.26	21.86	33,875	+0.50(+2.35%)
Apr 25, 2018	21.65	21.65	21.15	21.36	24,274	+0.04(+0.19%)
Apr 24, 2018	21.58	22.37	21.15	21.32	38,843	-0.24(-1.10%)
Apr 23, 2018	22.01	22.01	21.45	21.56	8,852	-0.21(-0.94%)
Apr 20, 2018	21.97	22.00	21.49	21.77	20,684	-0.35(-1.56%)
Apr 19, 2018	22.59	22.59	22.06	22.11	11,649	+0.07(+0.34%)
Apr 18, 2018	22.39	22.39	21.93	22.04	9,055	+0.06(+0.26%)
Apr 17, 2018	21.80	22.23	21.63	21.98	25,286	+0.21(+0.98%)
Apr 16, 2018	21.82	22.25	21.47	21.77	21,185	+0.01(+0.04%)
Apr 13, 2018	22.56	22.56	21.32	21.76	37,430	-0.81(-3.60%)
Apr 12, 2018	21.99	22.83	21.89	22.57	15,940	+0.76(+3.50%)
Apr 11, 2018	21.68	22.00	21.68	21.81	11,955	-0.03(-0.15%)
Apr 10, 2018	21.94	22.59	21.51	21.84	10,948	+0.00(+0.00%)
Apr 09, 2018	21.73	22.29	21.65	21.84	12,744	+0.12(+0.57%)
Apr 06, 2018	22.14	22.14	21.59	21.72	11,758	-0.44(-2.00%)
Apr 05, 2018	22.23	22.46	21.94	22.16	7,284	+0.13(+0.60%)
Apr 04, 2018	21.73	22.78	21.28	22.03	8,436	+0.22(+1.02%)
Apr 03, 2018	21.92	22.74	21.81	21.81	12,170	+0.00(+0.00%)
Apr 02, 2018	21.72	22.72	21.40	21.81	23,732	+0.23(+1.07%)
Mar 29, 2018		21.58	21.58	21.58	0	-0.05(-0.23%)
Mar 28, 2018	21.28	21.96	21.18	21.63	13,789	-0.39(-1.79%)
Mar 27, 2018	22.64	22.72	21.92	22.02	16,186	-0.10(-0.45%)
Mar 26, 2018	21.47	22.13	20.78	22.12	19,236	+0.80(+3.74%)
Mar 23, 2018	21.73	21.77	21.20	21.32	22,655	-0.47(-2.15%)
Mar 22, 2018	22.18	22.19	21.36	21.79	31,174	-0.77(-3.42%)
Mar 21, 2018	22.33	22.96	22.33	22.56	8,819	+0.30(+1.33%)
Mar 20, 2018	22.23	23.40	22.18	22.27	7,659	+0.04(+0.18%)
Mar 19, 2018	22.17	22.41	21.78	22.23	31,674	+0.06(+0.26%)
Mar 16, 2018	23.13	23.36	20.05	22.17	100,594	-1.03(-4.46%)
Mar 15, 2018	22.65	23.38	22.22	23.20	21,911	+0.49(+2.17%)
Mar 14, 2018	22.59	22.88	22.26	22.71	8,608	+0.48(+2.14%)
Mar 13, 2018	22.50	22.71	22.23	22.23	18,191	-0.30(-1.35%)
Mar 12, 2018	23.00	23.00	22.44	22.54	21,165	-0.41(-1.79%)
Mar 09, 2018	22.83	23.00	21.90	22.95	34,518	+1.29(+5.95%)
Mar 08, 2018	22.56	22.61	21.58	21.66	19,917	-0.85(-3.79%)
Mar 07, 2018	21.23	22.66	21.23	22.51	25,188	+1.20(+5.63%)
Mar 06, 2018	21.32	21.67	21.16	21.31	14,028	-0.06(-0.27%)
Mar 05, 2018	20.69	21.40	20.69	21.37	7,995	+0.36(+1.72%)
Mar 02, 2018	21.12	21.26	20.69	21.01	8,235	-0.16(-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.