Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	21.23	21.38	20.96	21.16	588,838	-0.01(-0.05%)
May 30, 2018	21.33	21.39	21.08	21.17	428,930	-0.02(-0.09%)
May 29, 2018	21.19	21.87	21.10	21.19	551,015	-0.28(-1.30%)
May 25, 2018		21.47	21.47	21.47	0	+0.32(+1.51%)
May 24, 2018	20.95	21.38	20.92	21.15	774,483	+0.20(+0.95%)
May 23, 2018	20.13	20.97	20.01	20.95	1,455,777	+0.81(+4.02%)
May 22, 2018	20.41	20.49	19.92	20.14	863,304	-0.22(-1.08%)
May 21, 2018	20.42	20.52	20.20	20.36	599,294	+0.04(+0.20%)
May 18, 2018	20.37	20.53	20.15	20.32	717,047	-0.02(-0.10%)
May 17, 2018	20.20	20.80	20.09	20.34	1,306,817	+0.10(+0.49%)
May 16, 2018	21.22	21.28	20.19	20.24	1,412,138	-0.82(-3.89%)
May 15, 2018	21.10	21.64	20.98	21.06	813,373	-0.26(-1.22%)
May 14, 2018	21.24	21.51	20.90	21.32	639,415	+0.02(+0.09%)
May 11, 2018	21.36	21.73	21.22	21.30	540,163	+0.01(+0.05%)
May 10, 2018	21.62	21.75	21.27	21.29	601,570	-0.19(-0.88%)
May 09, 2018	21.41	21.77	21.15	21.48	786,485	+0.19(+0.89%)
May 08, 2018	20.72	21.40	20.66	21.29	802,139	+0.42(+2.01%)
May 07, 2018	20.94	21.13	20.52	20.87	907,724	+0.00(+0.00%)
May 04, 2018	20.38	21.28	20.34	20.87	1,030,248	+0.41(+2.00%)
May 03, 2018	19.93	20.61	19.63	20.46	1,528,533	+0.46(+2.30%)
May 02, 2018	19.91	20.33	19.41	20.00	1,985,851	+0.14(+0.70%)
May 01, 2018	22.86	22.86	19.67	19.86	6,247,093	-4.21(-17.49%)
Apr 30, 2018	24.92	24.93	23.89	24.07	1,676,078	-0.68(-2.75%)
Apr 27, 2018	24.75	24.91	24.34	24.75	936,085	+0.12(+0.49%)
Apr 26, 2018	23.85	24.77	23.68	24.63	963,441	+0.89(+3.75%)
Apr 25, 2018	23.99	24.05	23.40	23.74	814,319	-0.37(-1.53%)
Apr 24, 2018	23.75	24.22	23.48	24.11	1,288,660	+0.53(+2.25%)
Apr 23, 2018	22.75	23.66	22.60	23.58	728,046	+0.86(+3.79%)
Apr 20, 2018	22.96	22.99	22.45	22.72	571,359	-0.23(-1.00%)
Apr 19, 2018	23.91	23.91	22.64	22.95	1,002,460	-1.12(-4.65%)
Apr 18, 2018	23.57	24.38	23.57	24.07	844,144	+0.64(+2.73%)
Apr 17, 2018	22.94	23.54	22.94	23.43	795,352	+0.62(+2.72%)
Apr 16, 2018	22.66	23.08	22.40	22.81	740,269	+0.27(+1.20%)
Apr 13, 2018	22.98	23.04	22.34	22.54	491,723	-0.35(-1.53%)
Apr 12, 2018	22.94	23.07	22.35	22.89	491,403	+0.07(+0.31%)
Apr 11, 2018	22.75	23.31	22.68	22.82	542,899	-0.10(-0.44%)
Apr 10, 2018	22.82	23.03	22.63	22.92	464,963	+0.47(+2.09%)
Apr 09, 2018	23.15	23.36	22.44	22.45	415,941	-0.51(-2.22%)
Apr 06, 2018	23.42	23.90	22.60	22.96	514,793	-0.72(-3.04%)
Apr 05, 2018	23.81	23.88	23.21	23.68	416,780	+0.17(+0.72%)
Apr 04, 2018	21.95	23.56	21.84	23.51	738,561	+1.21(+5.43%)
Apr 03, 2018	22.22	22.75	21.92	22.30	666,282	+0.13(+0.59%)
Apr 02, 2018	23.75	23.79	21.90	22.17	800,325	-1.75(-7.32%)
Mar 29, 2018		23.92	23.92	23.92	0	+0.44(+1.87%)
Mar 28, 2018	23.43	23.77	23.33	23.48	394,472	+0.09(+0.38%)
Mar 27, 2018	23.98	24.02	23.29	23.39	490,999	-0.56(-2.34%)
Mar 26, 2018	23.62	24.12	23.52	23.95	712,420	+0.66(+2.83%)
Mar 23, 2018	23.91	24.20	23.28	23.29	696,585	-0.48(-2.02%)
Mar 22, 2018	24.00	24.53	23.67	23.77	576,561	-0.51(-2.10%)
Mar 21, 2018	24.45	24.59	24.10	24.28	544,671	-0.14(-0.57%)
Mar 20, 2018	24.34	24.48	23.77	24.42	812,320	+0.13(+0.54%)
Mar 19, 2018	25.65	25.65	24.21	24.29	920,702	-1.06(-4.18%)
Mar 16, 2018	25.42	26.06	24.97	25.35	1,979,675	+0.78(+3.17%)
Mar 15, 2018	25.00	25.33	24.38	24.57	629,531	-0.28(-1.13%)
Mar 14, 2018	25.05	25.20	24.62	24.85	821,305	-0.05(-0.20%)
Mar 13, 2018	25.14	25.64	24.86	24.90	755,476	-0.14(-0.56%)
Mar 12, 2018	25.21	25.43	24.96	25.04	1,093,827	-0.06(-0.24%)
Mar 09, 2018	24.47	25.24	24.14	25.10	906,662	+0.78(+3.21%)
Mar 08, 2018	24.44	24.80	24.25	24.32	664,189	+0.07(+0.29%)
Mar 07, 2018		24.53		24.25	661,795	+0.16(+0.66%)
Mar 06, 2018	23.97	24.34	23.65	24.09	1,018,487	+0.25(+1.05%)
Mar 05, 2018	23.19	24.20	23.09	23.84	1,078,645	+0.53(+2.27%)
Mar 02, 2018	23.01	23.48	22.59	23.31	980,053	-0.04(-0.17%)

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.