Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	17.65	17.65	16.91	17.60	24,385	+0.05(+0.28%)
May 30, 2018	17.00	17.77	16.68	17.55	52,641	+0.63(+3.72%)
May 29, 2018	17.40	17.69	16.92	16.92	12,905	-0.32(-1.88%)
May 25, 2018		17.25	17.25	17.25	0	-2.61(-13.12%)
May 24, 2018	19.93	20.00	19.26	19.85	15,108	-1.49(-6.98%)
May 23, 2018	21.92	21.92	21.30	21.34	6,509	-0.76(-3.44%)
May 22, 2018	22.09	22.40	21.77	22.10	16,427	+0.04(+0.18%)
May 21, 2018	21.74	22.38	21.74	22.06	6,267	+0.32(+1.47%)
May 18, 2018	21.50	21.84	21.20	21.74	5,469	+0.53(+2.50%)
May 17, 2018	21.67	21.67	21.06	21.21	6,713	-0.19(-0.89%)
May 16, 2018	21.40	21.53	21.38	21.40	13,743	-0.55(-2.51%)
May 15, 2018	22.08	22.08	21.57	21.95	16,514	-1.14(-4.94%)
May 14, 2018	22.31	23.09	22.31	23.09	5,348	+0.16(+0.70%)
May 11, 2018	22.55	22.93	22.55	22.93	8,581	-0.33(-1.42%)
May 10, 2018	23.21	23.37	23.00	23.26	5,349	-0.01(-0.04%)
May 09, 2018	23.08	23.37	23.05	23.27	10,348	+0.69(+3.06%)
May 08, 2018	22.14	22.74	22.14	22.58	9,690	+0.77(+3.53%)
May 07, 2018	21.74	21.88	21.34	21.81	7,340	-0.64(-2.85%)
May 04, 2018	22.13	22.67	22.06	22.45	6,906	+0.25(+1.13%)
May 03, 2018	22.49	22.49	22.20	22.20	7,567	-0.13(-0.58%)
May 02, 2018	22.57	22.57	21.93	22.33	4,358	-0.10(-0.45%)
May 01, 2018	22.46	22.98	22.40	22.43	10,885	-0.01(-0.04%)
Apr 30, 2018	22.25	23.04	22.25	22.44	6,712	+0.15(+0.67%)
Apr 27, 2018	22.74	22.74	22.27	22.29	6,595	-0.13(-0.58%)
Apr 26, 2018	22.77	22.77	22.19	22.42	29,344	-0.55(-2.39%)
Apr 25, 2018	23.07	23.07	22.75	22.97	7,864	-0.03(-0.13%)
Apr 24, 2018	23.52	23.52	22.80	23.00	10,002	-0.11(-0.50%)
Apr 23, 2018	23.41	23.41	22.76	23.11	8,541	-0.27(-1.13%)
Apr 20, 2018	23.21	23.39	22.68	23.38	5,199	+0.28(+1.21%)
Apr 19, 2018	22.68	23.44	22.68	23.10	8,822	-0.49(-2.10%)
Apr 18, 2018	23.81	23.81	23.18	23.59	9,591	+0.77(+3.35%)
Apr 17, 2018	22.97	23.14	22.54	22.83	7,165	-0.16(-0.70%)
Apr 16, 2018	23.08	23.08	22.50	22.99	20,152	+0.47(+2.09%)
Apr 13, 2018	22.16	22.89	22.16	22.52	9,225	-0.34(-1.49%)
Apr 12, 2018	22.61	23.28	22.55	22.86	37,423	-0.84(-3.54%)
Apr 11, 2018	23.50	23.80	23.50	23.70	137,672	+0.18(+0.74%)
Apr 10, 2018	23.22	23.71	23.22	23.52	28,349	+0.05(+0.23%)
Apr 09, 2018	23.53	23.53	22.81	23.47	4,178	-0.14(-0.59%)
Apr 06, 2018	22.99	23.70	22.99	23.61	6,870	+0.32(+1.40%)
Apr 05, 2018	22.41	23.52	22.41	23.29	9,924	+0.07(+0.32%)
Apr 04, 2018	22.89	23.21	22.49	23.21	6,904	+0.47(+2.07%)
Apr 03, 2018	22.72	22.74	22.50	22.74	19,049	+0.14(+0.62%)
Apr 02, 2018	22.88	22.88	22.60	22.60	9,780	-0.15(-0.66%)
Mar 29, 2018		22.75	22.75	22.75	0	-0.10(-0.44%)
Mar 28, 2018	22.95	23.14	22.53	22.85	18,830	+0.18(+0.79%)
Mar 27, 2018	22.68	22.91	22.67	22.67	16,262	+0.57(+2.58%)
Mar 26, 2018	22.25	22.25	21.73	22.10	7,017	+0.11(+0.50%)
Mar 23, 2018	22.33	22.33	21.73	21.99	8,276	-0.26(-1.15%)
Mar 22, 2018	22.09	22.38	21.81	22.25	9,265	-0.50(-2.22%)
Mar 21, 2018	22.55	23.13	22.51	22.75	9,193	+0.58(+2.62%)
Mar 20, 2018	22.20	22.30	21.92	22.17	9,597	+0.85(+3.99%)
Mar 19, 2018	21.48	21.48	20.89	21.32	9,858	-0.20(-0.93%)
Mar 16, 2018	22.20	22.20	21.22	21.52	23,228	-0.78(-3.50%)
Mar 15, 2018	22.49	22.49	21.99	22.30	20,101	-1.34(-5.66%)
Mar 14, 2018	23.79	23.79	23.11	23.64	8,539	+0.42(+1.80%)
Mar 13, 2018	23.60	23.60	22.95	23.22	15,667	+0.28(+1.22%)
Mar 12, 2018	22.48	23.22	22.48	22.94	5,352	+0.55(+2.46%)
Mar 09, 2018	22.70	22.88	22.39	22.39	12,853	-0.30(-1.32%)
Mar 08, 2018	22.59	22.69	22.24	22.69	8,350	+0.69(+3.14%)
Mar 07, 2018	22.33	22.33	21.63	22.00	8,204	+0.23(+1.08%)
Mar 06, 2018	21.86	22.22	21.57	21.77	18,377	+0.13(+0.60%)
Mar 05, 2018	21.50	21.78	21.49	21.64	8,145	-0.54(-2.41%)
Mar 02, 2018	22.20	22.20	21.74	22.17	10,612	+0.07(+0.32%)

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.