Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	18.99	19.96	18.99	19.55	16,580	+0.57(+3.00%)
May 30, 2018	19.69	20.76	18.98	18.98	15,756	-0.79(-4.01%)
May 29, 2018	19.86	19.86	19.42	19.77	6,899	-0.21(-1.03%)
May 25, 2018		19.98	19.98	19.98	0	+0.02(+0.08%)
May 24, 2018	19.87	20.15	19.00	19.96	12,699	+0.08(+0.42%)
May 23, 2018	19.21	20.17	19.21	19.88	15,075	+0.73(+3.80%)
May 22, 2018	19.30	19.52	18.71	19.15	15,672	-0.14(-0.73%)
May 21, 2018	19.15	19.51	18.66	19.29	14,159	+0.12(+0.60%)
May 18, 2018	18.90	19.18	18.81	19.18	22,957	+0.43(+2.29%)
May 17, 2018	18.58	18.85	18.40	18.75	18,903	+0.24(+1.30%)
May 16, 2018	19.21	19.52	18.31	18.51	25,591	-0.40(-2.10%)
May 15, 2018	19.05	19.24	18.82	18.91	17,284	-0.28(-1.44%)
May 14, 2018	20.00	20.00	18.56	19.18	26,108	-0.84(-4.19%)
May 11, 2018	20.10	20.36	19.47	20.02	31,014	-0.07(-0.37%)
May 10, 2018	20.52	20.77	19.89	20.10	17,510	-0.46(-2.24%)
May 09, 2018	20.84	20.96	20.40	20.56	20,053	-0.10(-0.48%)
May 08, 2018	20.75	21.32	20.61	20.66	23,002	-0.21(-0.99%)
May 07, 2018	20.97	20.97	20.12	20.86	19,659	+0.26(+1.24%)
May 04, 2018	19.82	21.55	19.75	20.61	38,323	+0.62(+3.09%)
May 03, 2018	20.32	20.44	19.89	19.99	5,930	-0.58(-2.80%)
May 02, 2018	21.81	21.81	18.33	20.57	121,816	-1.84(-8.23%)
May 01, 2018	22.02	22.57	21.50	22.41	11,114	+0.33(+1.49%)
Apr 30, 2018	22.03	22.38	21.90	22.08	9,943	+0.21(+0.94%)
Apr 27, 2018	21.95	22.08	21.72	21.87	12,859	-0.04(-0.19%)
Apr 26, 2018	21.39	21.99	21.31	21.92	33,797	+0.50(+2.35%)
Apr 25, 2018	21.70	21.70	21.20	21.41	24,218	+0.04(+0.19%)
Apr 24, 2018	21.63	22.43	21.20	21.37	38,753	-0.24(-1.10%)
Apr 23, 2018	22.06	22.06	21.50	21.61	8,831	-0.21(-0.94%)
Apr 20, 2018	22.02	22.05	21.54	21.82	20,636	-0.35(-1.56%)
Apr 19, 2018	22.64	22.64	22.11	22.16	11,622	+0.07(+0.34%)
Apr 18, 2018	22.44	22.44	21.98	22.09	9,034	+0.06(+0.26%)
Apr 17, 2018	21.85	22.28	21.68	22.03	25,227	+0.21(+0.98%)
Apr 16, 2018	21.87	22.30	21.52	21.82	21,136	+0.01(+0.04%)
Apr 13, 2018	22.61	22.61	21.37	21.81	37,344	-0.82(-3.60%)
Apr 12, 2018	22.04	22.88	21.94	22.62	15,903	+0.77(+3.50%)
Apr 11, 2018	21.73	22.06	21.73	21.86	11,928	-0.03(-0.15%)
Apr 10, 2018	21.99	22.64	21.56	21.89	10,923	+0.00(+0.00%)
Apr 09, 2018	21.78	22.34	21.70	21.89	12,715	+0.12(+0.57%)
Apr 06, 2018	22.19	22.19	21.64	21.77	11,731	-0.44(-2.00%)
Apr 05, 2018	22.29	22.51	21.99	22.21	7,267	+0.13(+0.60%)
Apr 04, 2018	21.78	22.83	21.33	22.08	8,416	+0.22(+1.02%)
Apr 03, 2018	21.97	22.80	21.86	21.86	12,142	+0.00(+0.00%)
Apr 02, 2018	21.78	22.77	21.45	21.86	23,677	+0.23(+1.07%)
Mar 29, 2018		21.63	21.63	21.63	0	-0.05(-0.23%)
Mar 28, 2018	21.33	22.01	21.22	21.68	13,757	-0.40(-1.79%)
Mar 27, 2018	22.69	22.77	21.97	22.07	16,149	-0.10(-0.45%)
Mar 26, 2018	21.52	22.18	20.83	22.17	19,192	+0.80(+3.74%)
Mar 23, 2018	21.78	21.82	21.25	21.37	22,602	-0.47(-2.15%)
Mar 22, 2018	22.24	22.24	21.41	21.84	31,102	-0.77(-3.42%)
Mar 21, 2018	22.38	23.01	22.38	22.61	8,799	+0.30(+1.33%)
Mar 20, 2018	22.29	23.45	22.23	22.32	7,641	+0.04(+0.18%)
Mar 19, 2018	22.22	22.46	21.83	22.28	31,601	+0.06(+0.26%)
Mar 16, 2018	23.18	23.41	20.10	22.22	100,362	-1.04(-4.46%)
Mar 15, 2018	22.70	23.43	22.27	23.26	21,860	+0.49(+2.17%)
Mar 14, 2018	22.64	22.94	22.31	22.76	8,589	+0.48(+2.14%)
Mar 13, 2018	22.55	22.76	22.29	22.29	18,149	-0.30(-1.35%)
Mar 12, 2018	23.05	23.05	22.49	22.59	21,116	-0.41(-1.79%)
Mar 09, 2018	22.89	23.05	21.95	23.00	34,438	+1.29(+5.95%)
Mar 08, 2018	22.61	22.66	21.63	21.71	19,871	-0.86(-3.79%)
Mar 07, 2018	21.28	22.71	21.28	22.57	25,130	+1.20(+5.63%)
Mar 06, 2018	21.37	21.72	21.21	21.36	13,995	-0.06(-0.27%)
Mar 05, 2018	20.74	21.45	20.74	21.42	7,976	+0.36(+1.72%)
Mar 02, 2018	21.17	21.31	20.74	21.06	8,216	-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.