Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	20.42	20.90	20.17	20.63	31,743	+0.14(+0.67%)
May 30, 2018	19.74	20.56	19.73	20.49	30,193	+0.42(+2.10%)
May 29, 2018	20.00	20.36	19.65	20.07	11,979	+0.04(+0.21%)
May 25, 2018		20.03	20.03	20.03	0	+0.27(+1.39%)
May 24, 2018	19.32	19.75	19.25	19.75	7,845	+0.46(+2.39%)
May 23, 2018	19.04	19.42	18.90	19.29	36,877	+0.42(+2.25%)
May 22, 2018	18.78	19.17	18.77	18.87	10,574	+0.22(+1.20%)
May 21, 2018	18.54	18.79	18.25	18.64	7,727	+0.27(+1.50%)
May 18, 2018	18.39	18.67	18.04	18.37	13,111	-0.04(-0.23%)
May 17, 2018	18.90	18.98	18.31	18.41	10,532	-0.36(-1.93%)
May 16, 2018	19.31	19.33	18.63	18.78	25,188	-0.44(-2.27%)
May 15, 2018	19.40	19.63	18.97	19.21	29,663	-0.52(-2.65%)
May 14, 2018	19.85	20.15	19.49	19.73	28,902	-0.27(-1.33%)
May 11, 2018	20.00	20.10	19.80	20.00	5,842	+0.08(+0.39%)
May 10, 2018	19.62	19.92	19.37	19.92	35,897	+0.75(+3.89%)
May 09, 2018	19.43	19.55	18.97	19.18	41,047	-0.33(-1.71%)
May 08, 2018	20.60	20.60	19.50	19.51	30,133	-1.66(-7.83%)
May 07, 2018	21.53	21.57	21.10	21.17	9,461	-0.35(-1.64%)
May 04, 2018	21.50	21.71	21.48	21.52	53,221	+0.29(+1.37%)
May 03, 2018	21.03	21.46	20.59	21.23	24,805	-0.02(-0.08%)
May 02, 2018	21.36	21.56	21.12	21.25	11,180	-0.15(-0.72%)
May 01, 2018	21.48	21.63	21.28	21.40	12,864	-0.27(-1.23%)
Apr 30, 2018	21.88	21.89	21.55	21.67	189,207	-0.03(-0.12%)
Apr 27, 2018	21.26	21.94	21.01	21.69	53,624	+0.63(+2.97%)
Apr 26, 2018	20.54	21.13	20.54	21.07	11,396	+0.75(+3.72%)
Apr 25, 2018	20.12	20.65	20.12	20.31	7,026	-0.12(-0.58%)
Apr 24, 2018	20.24	20.73	20.23	20.43	4,339	+0.40(+2.01%)
Apr 23, 2018	20.07	20.34	19.91	20.03	10,810	+0.05(+0.26%)
Apr 20, 2018	20.64	20.64	19.90	19.98	17,870	-0.41(-2.02%)
Apr 19, 2018	20.70	20.70	20.15	20.39	16,848	-0.27(-1.30%)
Apr 18, 2018	21.23	21.46	20.66	20.66	7,794	-0.22(-1.06%)
Apr 17, 2018	20.53	21.08	20.21	20.88	43,170	+0.77(+3.84%)
Apr 16, 2018	19.65	20.29	19.65	20.10	10,415	+0.63(+3.22%)
Apr 13, 2018	19.26	19.73	19.26	19.48	4,619	+0.38(+1.98%)
Apr 12, 2018	19.53	19.53	18.97	19.10	17,007	-0.80(-4.01%)
Apr 11, 2018	19.80	19.94	19.67	19.90	3,082	-0.06(-0.30%)
Apr 10, 2018	20.37	20.37	19.86	19.96	5,541	-0.50(-2.43%)
Apr 09, 2018	20.07	20.77	20.07	20.46	8,499	+0.05(+0.25%)
Apr 06, 2018	20.86	20.86	20.17	20.40	17,675	-0.33(-1.61%)
Apr 05, 2018	19.93	20.85	19.78	20.74	17,469	+0.44(+2.16%)
Apr 04, 2018	19.91	20.39	19.71	20.30	16,560	+0.11(+0.56%)
Apr 03, 2018	19.73	20.37	19.73	20.19	4,460	+0.37(+1.85%)
Apr 02, 2018	20.51	20.73	19.51	19.82	157,177	-0.69(-3.35%)
Mar 29, 2018		20.51	20.51	20.51	0	+0.33(+1.66%)
Mar 28, 2018	20.44	20.45	19.87	20.17	7,509	-0.07(-0.34%)
Mar 27, 2018	19.36	20.70	19.34	20.24	16,119	+1.01(+5.27%)
Mar 26, 2018	19.26	19.26	18.93	19.23	7,362	+0.49(+2.61%)
Mar 23, 2018	19.89	20.09	18.72	18.74	11,821	-0.85(-4.34%)
Mar 22, 2018	19.29	20.45	19.29	19.59	6,761	+0.29(+1.49%)
Mar 21, 2018	19.57	19.64	19.20	19.30	5,745	-0.25(-1.25%)
Mar 20, 2018	20.09	20.09	19.47	19.55	5,159	-0.25(-1.27%)
Mar 19, 2018	20.12	20.21	19.47	19.80	11,085	-0.46(-2.29%)
Mar 16, 2018	19.61	20.33	19.61	20.26	6,566	+0.53(+2.68%)
Mar 15, 2018	19.73	20.18	19.44	19.73	5,218	+0.10(+0.50%)
Mar 14, 2018		19.89	19.14	19.64	13,441	+0.50(+2.59%)
Mar 13, 2018	19.37	19.44	18.68	19.14	15,949	+0.10(+0.54%)
Mar 12, 2018	18.88	19.11	18.84	19.04	10,430	+0.34(+1.80%)
Mar 09, 2018	18.56	18.70	18.45	18.70	10,323	+0.08(+0.44%)
Mar 08, 2018	18.41	18.64	18.39	18.62	7,514	+0.38(+2.11%)
Mar 07, 2018			18.04	18.23	24,999	-0.34(-1.84%)
Mar 06, 2018	19.44	19.44	18.58	18.58	22,814	-0.81(-4.19%)
Mar 05, 2018	18.26	19.51	18.26	19.39	11,645	+1.09(+5.93%)
Mar 02, 2018	18.73	18.77	17.87	18.30	24,648	-0.15(-0.79%)

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.