Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	20.29	20.77	20.04	20.49	31,951	+0.14(+0.67%)
May 30, 2018	19.61	20.43	19.61	20.36	30,390	+0.42(+2.10%)
May 29, 2018	19.87	20.23	19.52	19.94	12,057	+0.04(+0.21%)
May 25, 2018		19.90	19.90	19.90	0	+0.27(+1.39%)
May 24, 2018	19.20	19.62	19.12	19.62	7,897	+0.46(+2.39%)
May 23, 2018	18.92	19.30	18.78	19.17	37,118	+0.42(+2.25%)
May 22, 2018	18.66	19.04	18.65	18.75	10,643	+0.22(+1.20%)
May 21, 2018	18.42	18.67	18.13	18.52	7,777	+0.27(+1.50%)
May 18, 2018	18.27	18.55	17.92	18.25	13,197	-0.04(-0.23%)
May 17, 2018	18.78	18.85	18.19	18.29	10,601	-0.36(-1.93%)
May 16, 2018	19.18	19.21	18.51	18.65	25,353	-0.43(-2.27%)
May 15, 2018	19.27	19.51	18.85	19.09	29,857	-0.52(-2.65%)
May 14, 2018	19.72	20.02	19.37	19.61	29,091	-0.26(-1.33%)
May 11, 2018	19.87	19.96	19.67	19.87	5,880	+0.08(+0.39%)
May 10, 2018	19.49	19.79	19.24	19.79	36,132	+0.74(+3.89%)
May 09, 2018	19.30	19.42	18.85	19.05	41,315	-0.33(-1.71%)
May 08, 2018	20.47	20.47	19.38	19.38	30,330	-1.65(-7.83%)
May 07, 2018	21.39	21.43	20.97	21.03	9,523	-0.35(-1.64%)
May 04, 2018	21.36	21.57	21.34	21.38	53,570	+0.29(+1.38%)
May 03, 2018	20.89	21.32	20.46	21.09	24,967	-0.02(-0.08%)
May 02, 2018	21.22	21.42	20.98	21.11	11,253	-0.15(-0.72%)
May 01, 2018	21.34	21.49	21.14	21.26	12,948	-0.26(-1.23%)
Apr 30, 2018	21.74	21.75	21.41	21.53	190,445	-0.03(-0.12%)
Apr 27, 2018	21.12	21.80	20.87	21.55	53,975	+0.62(+2.97%)
Apr 26, 2018	20.41	20.99	20.41	20.93	11,471	+0.75(+3.71%)
Apr 25, 2018	19.99	20.52	19.99	20.18	7,072	-0.12(-0.58%)
Apr 24, 2018	20.11	20.60	20.10	20.30	4,367	+0.40(+2.01%)
Apr 23, 2018	19.94	20.21	19.79	19.90	10,881	+0.05(+0.26%)
Apr 20, 2018	20.51	20.51	19.77	19.85	17,987	-0.41(-2.02%)
Apr 19, 2018	20.56	20.56	20.02	20.25	16,958	-0.27(-1.30%)
Apr 18, 2018	21.09	21.32	20.52	20.52	7,845	-0.22(-1.06%)
Apr 17, 2018	20.40	20.95	20.08	20.74	43,453	+0.77(+3.84%)
Apr 16, 2018	19.52	20.15	19.52	19.97	10,483	+0.62(+3.22%)
Apr 13, 2018	19.14	19.60	19.14	19.35	4,649	+0.38(+1.98%)
Apr 12, 2018	19.40	19.40	18.85	18.98	17,118	-0.79(-4.01%)
Apr 11, 2018	19.67	19.81	19.54	19.77	3,102	-0.06(-0.30%)
Apr 10, 2018	20.24	20.24	19.73	19.83	5,577	-0.49(-2.43%)
Apr 09, 2018	19.94	20.63	19.94	20.32	8,555	+0.05(+0.25%)
Apr 06, 2018	20.72	20.73	20.04	20.27	17,791	-0.33(-1.61%)
Apr 05, 2018	19.80	20.71	19.65	20.60	17,583	+0.43(+2.16%)
Apr 04, 2018	19.79	20.25	19.58	20.17	16,669	+0.11(+0.56%)
Apr 03, 2018	19.60	20.24	19.60	20.06	4,489	+0.36(+1.85%)
Apr 02, 2018	20.37	20.60	19.38	19.69	158,205	-0.68(-3.35%)
Mar 29, 2018		20.37	20.37	20.37	0	+0.33(+1.66%)
Mar 28, 2018	20.31	20.31	19.74	20.04	7,558	-0.07(-0.34%)
Mar 27, 2018	19.23	20.57	19.21	20.11	16,224	+1.01(+5.27%)
Mar 26, 2018	19.13	19.13	18.80	19.10	7,410	+0.49(+2.61%)
Mar 23, 2018	19.76	19.96	18.60	18.62	11,899	-0.84(-4.34%)
Mar 22, 2018	19.16	20.31	19.16	19.46	6,805	+0.29(+1.49%)
Mar 21, 2018	19.44	19.51	19.08	19.18	5,783	-0.24(-1.25%)
Mar 20, 2018	19.96	19.96	19.35	19.42	5,193	-0.25(-1.27%)
Mar 19, 2018	19.99	20.08	19.35	19.67	11,158	-0.46(-2.29%)
Mar 16, 2018	19.48	20.20	19.48	20.13	6,609	+0.53(+2.68%)
Mar 15, 2018	19.60	20.05	19.31	19.60	5,252	+0.10(+0.50%)
Mar 14, 2018		19.76	19.02	19.51	13,529	+0.49(+2.59%)
Mar 13, 2018	19.24	19.31	18.56	19.02	16,053	+0.10(+0.54%)
Mar 12, 2018	18.76	18.99	18.72	18.91	10,498	+0.34(+1.80%)
Mar 09, 2018	18.44	18.58	18.33	18.58	10,391	+0.08(+0.44%)
Mar 08, 2018	18.29	18.52	18.27	18.50	7,564	+0.38(+2.11%)
Mar 07, 2018			17.92	18.12	25,163	-0.34(-1.84%)
Mar 06, 2018	19.31	19.31	18.45	18.45	22,964	-0.81(-4.19%)
Mar 05, 2018	18.14	19.38	18.14	19.26	11,722	+1.08(+5.93%)
Mar 02, 2018	18.61	18.65	17.75	18.18	24,810	-0.14(-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.