Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	20.20	20.24	20.06	20.15	1,422,140	-0.01(-0.05%)
May 30, 2018	19.91	20.25	19.83	20.16	1,046,136	+0.30(+1.53%)
May 29, 2018	19.80	20.13	19.71	19.85	1,570,244	-0.31(-1.55%)
May 25, 2018		20.17	20.17	20.17	0	-0.15(-0.73%)
May 24, 2018	20.34	20.40	20.21	20.31	1,439,229	+0.11(+0.55%)
May 23, 2018	19.78	20.26	19.78	20.20	1,203,079	+0.24(+1.20%)
May 22, 2018	20.02	20.24	19.94	19.97	1,341,453	+0.02(+0.09%)
May 21, 2018	19.96	20.00	19.77	19.95	1,058,196	+0.06(+0.32%)
May 18, 2018	19.75	19.97	19.60	19.88	1,233,021	+0.06(+0.28%)
May 17, 2018	19.73	19.83	19.69	19.83	1,416,392	+0.12(+0.61%)
May 16, 2018	19.64	19.75	19.59	19.71	1,265,875	+0.06(+0.33%)
May 15, 2018	19.74	19.78	19.57	19.64	1,659,859	-0.39(-1.92%)
May 14, 2018	20.18	20.23	19.91	20.03	1,384,902	-0.04(-0.18%)
May 11, 2018	19.89	20.19	19.75	20.07	1,775,920	+0.07(+0.37%)
May 10, 2018	19.97	20.10	19.89	19.99	1,685,928	+0.24(+1.21%)
May 09, 2018	19.64	19.82	19.58	19.75	1,181,950	+0.07(+0.37%)
May 08, 2018	19.53	19.75	19.41	19.68	1,459,266	+0.12(+0.61%)
May 07, 2018	19.55	19.66	19.47	19.56	838,700	-0.01(-0.05%)
May 04, 2018	19.40	19.62	19.38	19.57	1,099,552	+0.07(+0.38%)
May 03, 2018	19.45	19.65	19.44	19.50	1,484,370	+0.26(+1.34%)
May 02, 2018	19.27	19.62	19.18	19.24	1,728,807	+0.06(+0.29%)
May 01, 2018	18.98	19.24	18.92	19.19	1,375,606	+0.10(+0.53%)
Apr 30, 2018	19.48	19.49	19.05	19.08	1,984,390	-0.51(-2.62%)
Apr 27, 2018	19.56	19.64	19.43	19.60	1,158,148	+0.09(+0.47%)
Apr 26, 2018	19.41	19.56	19.24	19.51	1,128,390	+0.18(+0.95%)
Apr 25, 2018	19.16	19.46	19.07	19.32	1,298,197	+0.02(+0.09%)
Apr 24, 2018	19.30	19.43	19.26	19.30	1,668,006	-0.01(-0.05%)
Apr 23, 2018	19.37	19.55	19.25	19.31	1,863,154	-0.25(-1.27%)
Apr 20, 2018	19.78	19.86	19.46	19.56	2,010,038	-0.35(-1.75%)
Apr 19, 2018	20.07	20.07	19.73	19.91	1,742,663	-0.01(-0.05%)
Apr 18, 2018	19.91	20.13	19.83	19.92	2,060,325	+0.18(+0.93%)
Apr 17, 2018	19.56	19.83	19.46	19.74	1,306,958	+0.17(+0.84%)
Apr 16, 2018	19.51	19.73	19.41	19.57	1,324,149	+0.07(+0.38%)
Apr 13, 2018	19.51	19.64	19.44	19.50	1,273,889	+0.17(+0.85%)
Apr 12, 2018	19.28	19.48	19.16	19.33	1,649,424	-0.08(-0.43%)
Apr 11, 2018	19.19	19.64	19.19	19.41	2,872,744	+0.33(+1.73%)
Apr 10, 2018	19.08	19.17	18.94	19.08	2,225,772	+0.18(+0.97%)
Apr 09, 2018	18.92	19.03	18.68	18.90	2,594,938	-0.01(-0.05%)
Apr 06, 2018	18.86	18.98	18.78	18.91	1,349,213	+0.16(+0.83%)
Apr 05, 2018	18.45	18.82	18.44	18.75	2,364,016	+0.13(+0.69%)
Apr 04, 2018	18.98	19.04	18.61	18.63	1,804,006	-0.23(-1.21%)
Apr 03, 2018	18.73	18.89	18.56	18.85	2,053,721	+0.09(+0.49%)
Apr 02, 2018	18.73	19.04	18.69	18.76	1,719,372	+0.15(+0.79%)
Mar 29, 2018		18.62	18.62	18.62	0	+0.27(+1.49%)
Mar 28, 2018	18.40	18.63	18.26	18.34	1,762,779	-0.21(-1.13%)
Mar 27, 2018	18.57	18.76	18.44	18.55	2,223,227	-0.16(-0.83%)
Mar 26, 2018	18.65	18.78	18.52	18.71	2,466,106	+0.06(+0.34%)
Mar 23, 2018	18.73	18.93	18.55	18.64	3,822,997	+0.23(+1.24%)
Mar 22, 2018	18.10	18.54	17.89	18.41	3,277,601	+0.27(+1.51%)
Mar 21, 2018	17.90	18.21	17.77	18.14	3,871,703	+0.43(+2.43%)
Mar 20, 2018	17.98	17.99	17.47	17.71	2,993,556	-0.32(-1.77%)
Mar 19, 2018	17.99	18.05	17.81	18.03	2,172,108	+0.01(+0.05%)
Mar 16, 2018	17.95	18.12	17.81	18.02	3,825,247	+0.10(+0.56%)
Mar 15, 2018	18.11	18.12	17.89	17.92	1,947,106	-0.26(-1.46%)
Mar 14, 2018	18.20	18.35	18.15	18.19	1,848,866	+0.02(+0.10%)
Mar 13, 2018	18.32	18.40	18.15	18.17	1,760,829	-0.05(-0.25%)
Mar 12, 2018	17.97	18.26	17.91	18.21	1,760,929	+0.19(+1.06%)
Mar 09, 2018	17.95	18.13	17.89	18.02	1,469,562	+0.05(+0.31%)
Mar 08, 2018	18.15	18.16	17.83	17.97	2,227,417	-0.21(-1.16%)
Mar 07, 2018			18.05	18.18	1,782,379	-0.21(-1.14%)
Mar 06, 2018	18.02	18.53	17.91	18.39	2,923,654	+0.59(+3.34%)
Mar 05, 2018		17.83	17.51	17.79	1,984,784	+0.14(+0.78%)
Mar 02, 2018	17.66	17.84	17.60	17.66	1,831,398	+0.07(+0.42%)

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.