Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	22.10	22.47	21.73	21.91	806,490	+0.00(+0.00%)
May 30, 2018	22.28	22.75	21.82	21.91	662,693	-0.09(-0.42%)
May 29, 2018	21.54	22.28	21.54	22.01	568,079	+0.28(+1.28%)
May 25, 2018		21.73	21.73	21.73	0	+0.28(+1.30%)
May 24, 2018	21.08	21.82	20.80	21.45	485,350	+0.14(+0.65%)
May 23, 2018	21.31	21.86	21.03	21.31	395,947	+0.00(+0.00%)
May 22, 2018	22.23	22.32	21.31	21.31	387,516	-0.83(-3.73%)
May 21, 2018	22.32	22.50	21.95	22.14	422,946	+0.09(+0.42%)
May 18, 2018	22.78	22.78	22.04	22.04	423,915	-0.64(-2.83%)
May 17, 2018	22.87	23.10	22.23	22.69	531,206	+0.09(+0.41%)
May 16, 2018	22.04	23.24	21.94	22.60	653,448	+1.10(+5.13%)
May 15, 2018	22.14	22.14	21.49	21.49	413,982	-0.83(-3.70%)
May 14, 2018	21.49	22.60	21.40	22.32	460,703	+1.01(+4.74%)
May 11, 2018	21.31	21.58	20.49	21.31	529,827	+0.18(+0.87%)
May 10, 2018	20.30	21.68	20.21	21.13	638,251	+1.29(+6.48%)
May 09, 2018	23.61	24.62	19.56	19.84	1,779,799	-1.93(-8.86%)
May 08, 2018	20.76	21.86	20.67	21.77	820,367	+0.92(+4.41%)
May 07, 2018	21.22	21.40	20.76	20.85	372,135	-0.46(-2.15%)
May 04, 2018	20.67	21.95	20.48	21.31	469,209	+0.46(+2.20%)
May 03, 2018	21.13	21.58	20.76	20.85	409,036	-0.37(-1.73%)
May 02, 2018	21.40	21.40	20.48	21.22	511,400	-0.09(-0.43%)
May 01, 2018	20.85	21.40	20.53	21.31	509,303	+0.28(+1.31%)
Apr 30, 2018	21.31	21.40	20.39	21.03	493,417	-0.28(-1.29%)
Apr 27, 2018	20.39	21.40	20.33	21.31	466,622	+1.10(+5.45%)
Apr 26, 2018	20.21	20.57	19.75	20.21	582,130	+0.18(+0.92%)
Apr 25, 2018	20.21	20.39	19.56	20.02	325,815	-0.18(-0.91%)
Apr 24, 2018	20.21	20.30	19.75	20.21	321,161	+0.00(+0.00%)
Apr 23, 2018	19.84	20.21	19.29	20.21	632,788	+0.37(+1.85%)
Apr 20, 2018	20.21	20.39	19.75	19.84	328,574	-0.55(-2.70%)
Apr 19, 2018	20.67	20.76	20.12	20.39	382,028	-0.28(-1.33%)
Apr 18, 2018	19.93	20.94	19.93	20.67	420,160	+0.73(+3.69%)
Apr 17, 2018	19.20	20.12	19.10	19.93	655,036	+0.83(+4.33%)
Apr 16, 2018	18.83	19.47	18.37	19.10	372,528	+0.46(+2.46%)
Apr 13, 2018	18.83	18.83	18.37	18.65	440,353	-0.09(-0.49%)
Apr 12, 2018	18.83	18.83	18.37	18.74	320,181	+0.00(+0.00%)
Apr 11, 2018	18.65	19.01	18.55	18.74	445,810	-0.18(-0.97%)
Apr 10, 2018	18.65	19.20	18.37	18.92	387,717	+0.55(+3.00%)
Apr 09, 2018	18.92	18.92	18.37	18.37	370,937	-0.28(-1.48%)
Apr 06, 2018	18.92	19.29	18.55	18.65	670,912	-0.46(-2.40%)
Apr 05, 2018	19.47	19.52	18.92	19.10	575,840	-0.28(-1.42%)
Apr 04, 2018	19.01	19.84	18.74	19.38	641,619	+0.09(+0.48%)
Apr 03, 2018	19.29	19.66	18.83	19.29	532,894	+0.18(+0.96%)
Apr 02, 2018	19.75	20.12	18.92	19.10	478,890	-0.64(-3.26%)
Mar 29, 2018		19.75	19.75	19.75	0	+0.18(+0.94%)
Mar 28, 2018	19.20	20.12	19.20	19.56	589,278	+0.37(+1.91%)
Mar 27, 2018	19.84	20.07	19.01	19.20	661,446	-0.46(-2.34%)
Mar 26, 2018	19.10	19.93	18.60	19.66	759,773	+1.10(+5.94%)
Mar 23, 2018	19.93	19.93	18.55	18.55	991,156	-1.19(-6.05%)
Mar 22, 2018	20.94	21.17	19.75	19.75	710,180	-1.38(-6.52%)
Mar 21, 2018	21.03	21.40	20.85	21.13	297,973	+0.18(+0.88%)
Mar 20, 2018	21.31	21.40	20.30	20.94	852,724	-0.28(-1.30%)
Mar 19, 2018		21.68	20.94	21.22	387,369	-0.46(-2.12%)
Mar 16, 2018	21.58	22.23	21.26	21.68	1,030,717	+0.28(+1.29%)
Mar 15, 2018	22.60	22.69	21.13	21.40	513,618	-1.10(-4.90%)
Mar 14, 2018	22.87	23.15	22.50	22.50	346,813	-0.09(-0.41%)
Mar 13, 2018	23.61	23.61	22.60	22.60	447,899	-0.83(-3.53%)
Mar 12, 2018	22.60	23.42	22.60	23.42	435,484	+0.83(+3.66%)
Mar 09, 2018	22.23	22.78	22.23	22.60	572,150	+0.46(+2.07%)
Mar 08, 2018	23.24	23.24	22.04	22.14	546,981	-0.92(-3.98%)
Mar 07, 2018		23.24		23.05	662,045	+0.00(+0.00%)
Mar 06, 2018	22.60	23.51	22.32	23.05	869,644	+0.46(+2.03%)
Mar 05, 2018	22.78	23.15	22.50	22.60	1,181,639	-0.46(-1.99%)
Mar 02, 2018	22.23	23.24	20.85	23.05	1,331,181	+0.92(+4.15%)

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.