Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	18.97	19.27	18.97	19.09	105,628	+0.07(+0.37%)
May 30, 2018	18.82	19.06	18.68	19.02	153,193	+0.14(+0.74%)
May 29, 2018	18.67	19.09	18.49	18.88	260,073	+0.44(+2.39%)
May 25, 2018		18.44	18.44	18.44	0	-0.02(-0.11%)
May 24, 2018	18.41	18.78	18.33	18.46	60,686	+0.04(+0.22%)
May 23, 2018	18.84	18.97	18.41	18.42	78,791	-0.21(-1.13%)
May 22, 2018	18.34	18.63	18.22	18.63	83,521	+0.27(+1.47%)
May 21, 2018	18.40	18.52	18.30	18.36	112,182	-0.46(-2.44%)
May 18, 2018	18.73	18.82	18.62	18.82	74,932	+0.24(+1.29%)
May 17, 2018	18.86	18.89	18.57	18.58	104,894	-0.18(-0.96%)
May 16, 2018	19.02	19.05	18.63	18.76	164,847	-0.23(-1.21%)
May 15, 2018	18.82	19.13	18.78	18.99	159,780	+0.48(+2.59%)
May 14, 2018	18.78	18.78	18.47	18.51	120,203	-0.42(-2.22%)
May 11, 2018	18.95	19.06	18.91	18.93	141,810	-0.06(-0.32%)
May 10, 2018	19.58	19.60	18.99	18.99	170,992	-0.66(-3.36%)
May 09, 2018	19.89	19.93	19.58	19.65	95,574	-0.37(-1.85%)
May 08, 2018	20.11	20.21	19.97	20.02	92,429	+0.02(+0.10%)
May 07, 2018	20.01	20.05	19.89	20.00	96,198	+0.01(+0.05%)
May 04, 2018	20.54	20.54	19.95	19.99	86,364	-0.06(-0.30%)
May 03, 2018	20.47	20.88	20.05	20.05	173,212	-0.09(-0.45%)
May 02, 2018	20.11	20.23	19.84	20.14	145,788	-0.11(-0.54%)
May 01, 2018	20.63	20.65	20.22	20.25	86,769	-0.22(-1.07%)
Apr 30, 2018	20.34	20.53	20.23	20.47	144,845	-0.05(-0.24%)
Apr 27, 2018	20.45	20.69	20.42	20.52	71,874	-0.08(-0.39%)
Apr 26, 2018	20.88	20.93	20.44	20.60	113,471	-0.50(-2.37%)
Apr 25, 2018	20.73	21.19	20.73	21.10	167,145	+0.26(+1.25%)
Apr 24, 2018	20.36	21.43	20.28	20.84	205,771	+0.24(+1.17%)
Apr 23, 2018	20.61	20.82	20.33	20.60	156,651	-0.07(-0.34%)
Apr 20, 2018	20.54	20.79	20.40	20.67	102,511	+0.18(+0.88%)
Apr 19, 2018	20.61	20.78	20.40	20.49	196,588	+0.06(+0.29%)
Apr 18, 2018	20.84	21.11	20.33	20.43	196,742	-0.28(-1.35%)
Apr 17, 2018	21.03	21.08	20.60	20.71	267,902	-0.43(-2.03%)
Apr 16, 2018	21.40	21.40	21.13	21.14	189,521	-0.59(-2.72%)
Apr 13, 2018	21.85	22.02	21.68	21.73	114,657	-0.42(-1.90%)
Apr 12, 2018	22.43	22.43	22.01	22.15	171,598	-0.47(-2.08%)
Apr 11, 2018	22.57	22.76	22.35	22.62	112,476	+0.42(+1.89%)
Apr 10, 2018	22.25	22.51	22.20	22.20	247,878	-0.32(-1.42%)
Apr 09, 2018	22.35	22.56	22.16	22.52	133,727	+0.26(+1.17%)
Apr 06, 2018	22.20	23.03	21.93	22.26	215,757	+0.27(+1.23%)
Apr 05, 2018	22.08	22.22	21.95	21.99	367,299	-0.19(-0.86%)
Apr 04, 2018	23.06	23.07	22.13	22.18	357,128	-0.08(-0.36%)
Apr 03, 2018	22.46	22.76	22.23	22.26	286,952	-0.27(-1.20%)
Apr 02, 2018	22.25	23.07	22.08	22.53	208,601	+0.62(+2.83%)
Mar 29, 2018		21.91	21.91	21.91	0	-0.79(-3.48%)
Mar 28, 2018	22.15	22.88	22.02	22.70	458,364	+0.50(+2.25%)
Mar 27, 2018	21.25	22.44	21.25	22.20	399,235	+0.96(+4.52%)
Mar 26, 2018	21.24	21.79	21.22	21.24	242,257	-0.73(-3.32%)
Mar 23, 2018	21.15	21.96	20.88	21.97	245,921	+0.64(+3.00%)
Mar 22, 2018	21.18	21.43	20.92	21.33	216,511	+0.71(+3.44%)
Mar 21, 2018	20.55	20.69	20.10	20.62	171,739	-0.10(-0.48%)
Mar 20, 2018	20.68	20.92	20.51	20.72	147,207	+0.05(+0.24%)
Mar 19, 2018	20.41	21.11	20.41	20.67	321,800	+0.48(+2.38%)
Mar 16, 2018	20.26	20.33	20.09	20.19	176,884	-0.20(-0.98%)
Mar 15, 2018	20.65	20.82	20.33	20.39	105,956	-0.37(-1.78%)
Mar 14, 2018	20.37	20.89	20.28	20.76	191,377	+0.28(+1.37%)
Mar 13, 2018	20.07	20.61	20.02	20.48	145,966	+0.22(+1.09%)
Mar 12, 2018	19.91	20.29	19.84	20.26	252,581	+0.42(+2.12%)
Mar 09, 2018	20.49	20.51	19.83	19.84	147,038	-0.93(-4.48%)
Mar 08, 2018	20.87	20.95	20.61	20.77	206,340	-0.22(-1.05%)
Mar 07, 2018		21.39	20.92	20.99	435,257	+0.15(+0.72%)
Mar 06, 2018	20.50	21.15	20.49	20.84	108,388	+0.15(+0.72%)
Mar 05, 2018	21.33	21.33	20.62	20.69	209,241	-0.42(-1.99%)
Mar 02, 2018	21.92	22.07	21.02	21.11	288,713	-0.16(-0.75%)

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.