Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	21.44	21.63	21.21	21.49	104,073	+0.05(+0.24%)
May 30, 2018	21.45	21.79	21.35	21.44	71,463	+0.11(+0.52%)
May 29, 2018	21.58	21.67	21.12	21.33	85,026	-0.21(-0.97%)
May 25, 2018		21.54	21.54	21.54	0	+0.05(+0.21%)
May 24, 2018	21.26	21.58	21.13	21.49	87,177	+0.24(+1.13%)
May 23, 2018	20.85	21.28	20.85	21.25	74,502	+0.31(+1.49%)
May 22, 2018	21.11	21.13	20.57	20.94	89,169	-0.12(-0.59%)
May 21, 2018	20.80	21.11	20.65	21.06	103,116	+0.44(+2.11%)
May 18, 2018	20.69	20.79	20.60	20.63	80,740	+0.03(+0.16%)
May 17, 2018	20.09	20.64	20.05	20.59	68,601	+0.40(+2.00%)
May 16, 2018	19.92	20.29	19.71	20.19	94,968	+0.36(+1.84%)
May 15, 2018	19.90	19.96	19.68	19.82	67,243	-0.18(-0.91%)
May 14, 2018	20.38	20.64	19.93	20.01	91,668	-0.25(-1.22%)
May 11, 2018	20.21	20.38	20.14	20.25	38,829	+0.09(+0.45%)
May 10, 2018	20.16	20.31	19.99	20.16	56,139	+0.08(+0.42%)
May 09, 2018	19.83	20.14	19.79	20.08	89,383	+0.27(+1.34%)
May 08, 2018	19.62	19.83	19.38	19.81	115,626	+0.05(+0.23%)
May 07, 2018	19.99	20.09	19.71	19.77	60,631	-0.12(-0.62%)
May 04, 2018	19.63	20.20	19.59	19.89	76,264	+0.22(+1.12%)
May 03, 2018	19.85	20.06	19.57	19.67	62,916	-0.22(-1.11%)
May 02, 2018	19.78	20.82	19.72	19.89	214,083	-0.45(-2.23%)
May 01, 2018	20.24	20.47	19.97	20.34	83,651	-0.04(-0.19%)
Apr 30, 2018	20.66	20.75	20.28	20.38	125,682	-0.18(-0.88%)
Apr 27, 2018	20.20	20.62	20.05	20.57	101,479	+0.40(+1.99%)
Apr 26, 2018	19.82	20.31	19.56	20.16	156,205	+0.62(+3.15%)
Apr 25, 2018	19.39	19.81	19.13	19.55	153,116	+0.12(+0.60%)
Apr 24, 2018	19.49	20.36	19.26	19.43	265,679	+1.27(+7.00%)
Apr 23, 2018	18.37	18.65	18.09	18.16	102,386	-0.24(-1.30%)
Apr 20, 2018	18.04	18.50	17.95	18.40	137,216	+0.40(+2.20%)
Apr 19, 2018	18.56	18.56	17.97	18.00	95,285	-0.62(-3.31%)
Apr 18, 2018	18.43	18.98	18.05	18.62	290,427	+0.19(+1.06%)
Apr 17, 2018	18.81	19.04	18.35	18.43	182,155	-0.17(-0.91%)
Apr 16, 2018	18.51	19.06	18.27	18.59	161,419	+0.27(+1.45%)
Apr 13, 2018	18.69	18.69	18.07	18.33	87,998	-0.26(-1.40%)
Apr 12, 2018	18.74	18.84	18.56	18.59	87,571	-0.08(-0.45%)
Apr 11, 2018	18.71	19.00	18.57	18.67	85,261	-0.17(-0.89%)
Apr 10, 2018	18.68	18.94	18.58	18.84	179,706	+0.43(+2.32%)
Apr 09, 2018	18.64	18.76	18.39	18.41	58,381	-0.04(-0.21%)
Apr 06, 2018	18.49	18.96	18.24	18.45	186,497	-0.24(-1.28%)
Apr 05, 2018	18.79	19.22	18.39	18.69	169,915	+0.10(+0.56%)
Apr 04, 2018	17.81	18.76	17.81	18.59	145,605	+0.47(+2.61%)
Apr 03, 2018	18.20	18.21	17.82	18.11	105,829	+0.02(+0.11%)
Apr 02, 2018	18.46	18.71	17.76	18.09	111,369	-0.42(-2.28%)
Mar 29, 2018		18.52	18.52	18.52	0	+0.03(+0.18%)
Mar 28, 2018	19.00	19.05	18.36	18.48	115,990	-0.32(-1.72%)
Mar 27, 2018	19.64	20.16	18.59	18.81	153,702	-0.73(-3.72%)
Mar 26, 2018	18.97	19.61	18.81	19.53	136,194	+0.86(+4.58%)
Mar 23, 2018	19.59	19.94	18.57	18.68	111,958	-0.97(-4.95%)
Mar 22, 2018	19.80	20.12	19.43	19.65	115,685	-0.36(-1.78%)
Mar 21, 2018	19.85	20.36	19.85	20.01	83,904	+0.18(+0.92%)
Mar 20, 2018	19.87	20.17	19.73	19.83	96,677	-0.03(-0.16%)
Mar 19, 2018	19.57	19.96	19.44	19.86	132,818	+0.23(+1.16%)
Mar 16, 2018	19.10	19.77	18.92	19.63	238,974	+0.56(+2.96%)
Mar 15, 2018	19.09	19.21	18.81	19.07	85,517	+0.03(+0.14%)
Mar 14, 2018	19.11	19.27	18.67	19.04	107,738	+0.08(+0.44%)
Mar 13, 2018	19.07	19.51	18.87	18.96	109,434	+0.05(+0.27%)
Mar 12, 2018	18.88	19.14	18.79	18.91	85,570	+0.13(+0.69%)
Mar 09, 2018	18.07	19.09	17.93	18.78	162,909	+0.86(+4.82%)
Mar 08, 2018	18.09	18.26	17.63	17.91	147,289	-0.16(-0.90%)
Mar 07, 2018		18.42		18.07	229,329	-0.14(-0.74%)
Mar 06, 2018	18.28	18.39	17.83	18.21	253,751	+0.05(+0.25%)
Mar 05, 2018	18.57	18.89	18.10	18.17	176,592	-0.52(-2.77%)
Mar 02, 2018	18.19	18.97	17.73	18.68	129,832	+0.32(+1.72%)

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.