Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	19.12	20.10	19.12	19.69	16,464	+0.57(+3.01%)
May 30, 2018	19.83	20.91	19.11	19.11	15,646	-0.80(-4.01%)
May 29, 2018	20.00	20.00	19.55	19.91	6,850	-0.21(-1.03%)
May 25, 2018		20.12	20.12	20.12	0	+0.02(+0.08%)
May 24, 2018	20.01	20.30	19.13	20.10	12,610	+0.08(+0.42%)
May 23, 2018	19.35	20.31	19.35	20.02	14,969	+0.73(+3.80%)
May 22, 2018	19.44	19.66	18.85	19.29	15,562	-0.14(-0.73%)
May 21, 2018	19.29	19.65	18.79	19.43	14,060	+0.12(+0.60%)
May 18, 2018	19.03	19.31	18.95	19.31	22,796	+0.43(+2.29%)
May 17, 2018	18.71	18.98	18.53	18.88	18,770	+0.24(+1.30%)
May 16, 2018	19.35	19.66	18.44	18.64	25,412	-0.40(-2.10%)
May 15, 2018	19.19	19.38	18.96	19.04	17,163	-0.28(-1.44%)
May 14, 2018	20.14	20.14	18.70	19.32	25,925	-0.85(-4.19%)
May 11, 2018	20.25	20.51	19.61	20.16	30,797	-0.07(-0.37%)
May 10, 2018	20.66	20.92	20.03	20.24	17,388	-0.46(-2.24%)
May 09, 2018	20.99	21.11	20.54	20.70	19,912	-0.10(-0.48%)
May 08, 2018	20.89	21.47	20.76	20.80	22,841	-0.21(-0.99%)
May 07, 2018	21.12	21.12	20.26	21.01	19,521	+0.26(+1.24%)
May 04, 2018	19.96	21.71	19.89	20.75	38,054	+0.62(+3.09%)
May 03, 2018	20.46	20.59	20.03	20.13	5,888	-0.58(-2.80%)
May 02, 2018	21.96	21.96	18.46	20.71	120,961	-1.86(-8.23%)
May 01, 2018	22.18	22.72	21.65	22.57	11,036	+0.33(+1.49%)
Apr 30, 2018	22.19	22.53	22.05	22.24	9,873	+0.21(+0.94%)
Apr 27, 2018	22.10	22.24	21.87	22.03	12,769	-0.04(-0.19%)
Apr 26, 2018	21.54	22.14	21.46	22.07	33,560	+0.51(+2.35%)
Apr 25, 2018	21.85	21.85	21.35	21.56	24,048	+0.04(+0.19%)
Apr 24, 2018	21.78	22.58	21.35	21.52	38,481	-0.24(-1.10%)
Apr 23, 2018	22.22	22.22	21.65	21.76	8,770	-0.21(-0.94%)
Apr 20, 2018	22.18	22.20	21.70	21.97	20,491	-0.35(-1.56%)
Apr 19, 2018	22.80	22.80	22.27	22.32	11,540	+0.07(+0.34%)
Apr 18, 2018	22.60	22.60	22.14	22.24	8,971	+0.06(+0.26%)
Apr 17, 2018	22.00	22.44	21.83	22.19	25,050	+0.22(+0.98%)
Apr 16, 2018	22.02	22.46	21.67	21.97	20,988	+0.01(+0.04%)
Apr 13, 2018	22.77	22.77	21.52	21.96	37,082	-0.82(-3.60%)
Apr 12, 2018	22.19	23.04	22.10	22.78	15,792	+0.77(+3.50%)
Apr 11, 2018	21.88	22.21	21.88	22.01	11,844	-0.03(-0.15%)
Apr 10, 2018	22.14	22.80	21.71	22.05	10,847	+0.00(+0.00%)
Apr 09, 2018	21.94	22.50	21.85	22.05	12,626	+0.12(+0.57%)
Apr 06, 2018	22.34	22.34	21.80	21.92	11,649	-0.45(-2.00%)
Apr 05, 2018	22.44	22.67	22.14	22.37	7,216	+0.13(+0.60%)
Apr 04, 2018	21.94	22.99	21.48	22.24	8,357	+0.22(+1.02%)
Apr 03, 2018	22.13	22.96	22.01	22.01	12,056	+0.00(+0.00%)
Apr 02, 2018	21.93	22.93	21.60	22.01	23,511	+0.23(+1.07%)
Mar 29, 2018		21.78	21.78	21.78	0	-0.05(-0.23%)
Mar 28, 2018	21.48	22.17	21.37	21.83	13,661	-0.40(-1.79%)
Mar 27, 2018	22.85	22.93	22.13	22.23	16,035	-0.10(-0.45%)
Mar 26, 2018	21.67	22.34	20.98	22.33	19,057	+0.80(+3.74%)
Mar 23, 2018	21.94	21.97	21.40	21.52	22,444	-0.47(-2.15%)
Mar 22, 2018	22.39	22.40	21.57	22.00	30,883	-0.78(-3.42%)
Mar 21, 2018	22.54	23.17	22.54	22.77	8,737	+0.30(+1.33%)
Mar 20, 2018	22.44	23.62	22.39	22.48	7,587	+0.04(+0.18%)
Mar 19, 2018	22.38	22.62	21.99	22.43	31,379	+0.06(+0.26%)
Mar 16, 2018	23.35	23.58	20.24	22.38	99,658	-1.04(-4.46%)
Mar 15, 2018	22.86	23.60	22.43	23.42	21,707	+0.50(+2.17%)
Mar 14, 2018	22.80	23.10	22.47	22.92	8,528	+0.48(+2.14%)
Mar 13, 2018	22.71	22.92	22.44	22.44	18,022	-0.31(-1.35%)
Mar 12, 2018	23.21	23.21	22.65	22.75	20,968	-0.41(-1.79%)
Mar 09, 2018	23.05	23.21	22.10	23.16	34,197	+1.30(+5.95%)
Mar 08, 2018	22.77	22.82	21.78	21.86	19,731	-0.86(-3.79%)
Mar 07, 2018	21.43	22.87	21.43	22.72	24,954	+1.21(+5.63%)
Mar 06, 2018	21.52	21.87	21.36	21.51	13,897	-0.06(-0.27%)
Mar 05, 2018	20.88	21.60	20.88	21.57	7,920	+0.36(+1.72%)
Mar 02, 2018	21.32	21.46	20.88	21.21	8,158	-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.