Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	20.16	20.48	20.00	20.08	206,146	-0.20(-0.97%)
May 30, 2018	19.93	20.44	19.93	20.28	181,911	+0.39(+1.98%)
May 29, 2018	19.96	20.12	19.73	19.89	133,607	-0.16(-0.78%)
May 25, 2018		20.04	20.04	20.04	0	+0.00(+0.00%)
May 24, 2018	19.73	20.08	19.65	20.04	126,438	+0.20(+0.99%)
May 23, 2018	20.00	20.04	19.81	19.85	170,096	-0.16(-0.79%)
May 22, 2018	19.85	20.04	19.73	20.00	161,517	+0.20(+0.99%)
May 21, 2018	19.65	19.85	19.53	19.81	146,546	+0.20(+1.00%)
May 18, 2018	19.41	19.69	19.41	19.61	143,085	+0.08(+0.40%)
May 17, 2018	19.45	19.57	19.34	19.53	603,025	+0.04(+0.20%)
May 16, 2018	19.26	19.61	19.18	19.49	145,348	+0.24(+1.22%)
May 15, 2018	19.22	19.41	18.83	19.26	163,695	+0.08(+0.41%)
May 14, 2018	19.38	19.38	19.10	19.18	122,218	-0.24(-1.21%)
May 11, 2018	19.38	19.53	19.38	19.41	83,683	+0.08(+0.41%)
May 10, 2018	19.41	19.41	18.94	19.34	134,734	-0.04(-0.20%)
May 09, 2018	19.26	19.49	19.26	19.38	170,331	+0.12(+0.61%)
May 08, 2018	19.30	19.38	19.10	19.26	218,211	+0.12(+0.62%)
May 07, 2018	18.71	19.26	18.51	19.14	245,925	+0.55(+2.96%)
May 04, 2018	18.27	18.59	18.04	18.59	264,847	+0.31(+1.72%)
May 03, 2018	18.51	18.59	18.16	18.27	226,576	-0.20(-1.06%)
May 02, 2018	18.59	18.94	18.43	18.47	360,774	-0.04(-0.21%)
May 01, 2018	18.47	18.59	18.35	18.51	447,668	-0.16(-0.84%)
Apr 30, 2018	19.21	19.21	18.63	18.67	251,252	-0.47(-2.45%)
Apr 27, 2018	19.29	19.41	18.82	19.13	281,379	-0.16(-0.81%)
Apr 26, 2018	19.25	19.56	19.25	19.29	237,797	+0.08(+0.41%)
Apr 25, 2018	19.76	19.76	19.13	19.21	190,167	-0.55(-2.77%)
Apr 24, 2018	19.49	20.11	19.37	19.76	441,615	+0.51(+2.64%)
Apr 23, 2018	18.78	19.37	18.74	19.25	257,637	+0.51(+2.71%)
Apr 20, 2018	18.78	18.98	18.67	18.74	153,644	-0.08(-0.41%)
Apr 19, 2018	18.43	18.82	18.43	18.82	84,758	+0.31(+1.69%)
Apr 18, 2018	18.51	18.70	18.43	18.51	66,366	+0.00(+0.00%)
Apr 17, 2018	18.74	18.74	18.43	18.51	102,557	-0.16(-0.84%)
Apr 16, 2018	18.51	18.70	18.39	18.67	50,382	+0.27(+1.49%)
Apr 13, 2018	18.74	18.86	18.35	18.39	55,089	-0.27(-1.46%)
Apr 12, 2018	18.55	18.82	18.43	18.67	57,032	+0.20(+1.06%)
Apr 11, 2018	18.43	18.51	18.35	18.47	89,559	+0.00(+0.00%)
Apr 10, 2018	18.39	18.55	18.27	18.47	59,727	+0.23(+1.28%)
Apr 09, 2018	18.43	18.59	18.20	18.24	89,038	-0.08(-0.43%)
Apr 06, 2018	18.74	18.94	18.08	18.31	173,816	-0.51(-2.70%)
Apr 05, 2018	18.47	18.86	18.06	18.82	112,837	+0.55(+2.99%)
Apr 04, 2018	17.53	18.35	17.53	18.27	172,983	+0.62(+3.54%)
Apr 03, 2018	17.57	17.85	17.49	17.65	192,652	+0.08(+0.44%)
Apr 02, 2018	17.88	17.96	17.34	17.57	147,752	-0.31(-1.75%)
Mar 29, 2018		17.88	17.88	17.88	0	-0.20(-1.08%)
Mar 28, 2018	17.88	18.16	17.88	18.08	178,809	+0.20(+1.09%)
Mar 27, 2018	18.08	18.24	17.81	17.88	160,791	-0.20(-1.08%)
Mar 26, 2018	17.85	18.31	17.69	18.08	180,596	+0.43(+2.43%)
Mar 23, 2018	18.24	18.26	17.61	17.65	76,722	-0.51(-2.80%)
Mar 22, 2018	18.63	18.84	18.12	18.16	130,005	-0.59(-3.12%)
Mar 21, 2018	18.74	18.82	18.63	18.74	71,712	+0.04(+0.21%)
Mar 20, 2018	18.82	18.86	18.67	18.70	103,818	-0.23(-1.24%)
Mar 19, 2018	18.94	19.09	18.70	18.94	80,288	+0.00(+0.00%)
Mar 16, 2018	18.86	19.13	18.86	18.94	107,689	+0.04(+0.21%)
Mar 15, 2018	18.82	18.94	18.63	18.90	41,816	+0.12(+0.62%)
Mar 14, 2018	18.94	18.94	18.70	18.78	40,254	-0.16(-0.82%)
Mar 13, 2018	19.06	19.06	18.86	18.94	51,850	-0.04(-0.21%)
Mar 12, 2018	19.06	19.06	18.82	18.98	71,789	-0.04(-0.21%)
Mar 09, 2018	18.70	19.06	18.55	19.02	58,415	+0.35(+1.88%)
Mar 08, 2018	18.82	19.02	18.43	18.67	93,196	-0.12(-0.62%)
Mar 07, 2018	18.31	18.86	18.31	18.78	98,528	+0.35(+1.91%)
Mar 06, 2018	18.27	18.47	18.04	18.43	73,156	+0.23(+1.29%)
Mar 05, 2018	17.92	18.35	17.81	18.20	67,502	+0.08(+0.43%)
Mar 02, 2018	17.69	18.16	17.61	18.12	83,218	+0.35(+1.98%)

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.