Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	20.21	20.24	20.06	20.15	1,421,923	-0.01(-0.05%)
May 30, 2018	19.91	20.26	19.83	20.16	1,045,977	+0.30(+1.53%)
May 29, 2018	19.80	20.13	19.71	19.86	1,570,004	-0.31(-1.55%)
May 25, 2018		20.17	20.17	20.17	0	-0.15(-0.73%)
May 24, 2018	20.35	20.40	20.22	20.32	1,439,009	+0.11(+0.55%)
May 23, 2018	19.78	20.26	19.78	20.21	1,202,895	+0.24(+1.20%)
May 22, 2018	20.02	20.24	19.94	19.97	1,341,249	+0.02(+0.09%)
May 21, 2018	19.96	20.01	19.78	19.95	1,058,034	+0.06(+0.32%)
May 18, 2018	19.75	19.98	19.60	19.89	1,232,833	+0.06(+0.28%)
May 17, 2018	19.73	19.84	19.69	19.83	1,416,176	+0.12(+0.61%)
May 16, 2018	19.65	19.76	19.59	19.71	1,265,682	+0.06(+0.33%)
May 15, 2018	19.74	19.78	19.57	19.65	1,659,606	-0.39(-1.92%)
May 14, 2018	20.18	20.23	19.91	20.03	1,384,691	-0.04(-0.18%)
May 11, 2018	19.89	20.19	19.75	20.07	1,775,649	+0.07(+0.37%)
May 10, 2018	19.97	20.11	19.89	20.00	1,685,671	+0.24(+1.21%)
May 09, 2018	19.65	19.82	19.58	19.76	1,181,770	+0.07(+0.37%)
May 08, 2018	19.54	19.76	19.42	19.68	1,459,043	+0.12(+0.61%)
May 07, 2018	19.56	19.67	19.48	19.56	838,572	-0.01(-0.05%)
May 04, 2018	19.40	19.62	19.39	19.57	1,099,384	+0.07(+0.38%)
May 03, 2018	19.45	19.66	19.45	19.50	1,484,143	+0.26(+1.34%)
May 02, 2018	19.27	19.62	19.18	19.24	1,728,543	+0.05(+0.29%)
May 01, 2018	18.99	19.24	18.92	19.19	1,375,396	+0.10(+0.53%)
Apr 30, 2018	19.48	19.49	19.05	19.09	1,984,087	-0.51(-2.62%)
Apr 27, 2018	19.56	19.65	19.44	19.60	1,157,971	+0.09(+0.47%)
Apr 26, 2018	19.41	19.56	19.24	19.51	1,128,218	+0.18(+0.95%)
Apr 25, 2018	19.16	19.46	19.08	19.33	1,297,999	+0.02(+0.10%)
Apr 24, 2018	19.30	19.43	19.26	19.31	1,667,752	-0.01(-0.05%)
Apr 23, 2018	19.37	19.56	19.25	19.32	1,862,869	-0.25(-1.27%)
Apr 20, 2018	19.78	19.86	19.46	19.56	2,009,731	-0.35(-1.75%)
Apr 19, 2018	20.07	20.07	19.73	19.91	1,742,397	-0.01(-0.05%)
Apr 18, 2018	19.91	20.13	19.83	19.92	2,060,010	+0.18(+0.93%)
Apr 17, 2018	19.56	19.83	19.46	19.74	1,306,759	+0.17(+0.84%)
Apr 16, 2018	19.51	19.73	19.41	19.57	1,323,946	+0.07(+0.38%)
Apr 13, 2018	19.51	19.65	19.45	19.50	1,273,694	+0.17(+0.85%)
Apr 12, 2018	19.28	19.49	19.16	19.34	1,649,172	-0.08(-0.43%)
Apr 11, 2018	19.20	19.65	19.19	19.42	2,872,305	+0.33(+1.73%)
Apr 10, 2018	19.09	19.17	18.94	19.09	2,225,432	+0.18(+0.97%)
Apr 09, 2018	18.92	19.03	18.68	18.90	2,594,542	-0.01(-0.05%)
Apr 06, 2018	18.87	18.99	18.78	18.91	1,349,007	+0.16(+0.83%)
Apr 05, 2018	18.45	18.82	18.44	18.76	2,363,655	+0.13(+0.69%)
Apr 04, 2018	18.98	19.04	18.62	18.63	1,803,731	-0.23(-1.21%)
Apr 03, 2018	18.73	18.89	18.56	18.86	2,053,408	+0.09(+0.49%)
Apr 02, 2018	18.73	19.04	18.69	18.77	1,719,110	+0.15(+0.79%)
Mar 29, 2018		18.62	18.62	18.62	0	+0.27(+1.49%)
Mar 28, 2018	18.40	18.64	18.26	18.34	1,762,511	-0.21(-1.13%)
Mar 27, 2018	18.57	18.77	18.45	18.55	2,222,888	-0.16(-0.83%)
Mar 26, 2018	18.66	18.78	18.52	18.71	2,465,730	+0.06(+0.34%)
Mar 23, 2018	18.74	18.93	18.55	18.65	3,822,414	+0.23(+1.24%)
Mar 22, 2018	18.11	18.55	17.90	18.42	3,277,101	+0.27(+1.51%)
Mar 21, 2018	17.91	18.22	17.77	18.14	3,871,113	+0.43(+2.43%)
Mar 20, 2018	17.98	18.00	17.48	17.71	2,993,100	-0.32(-1.77%)
Mar 19, 2018	18.00	18.05	17.81	18.03	2,171,776	+0.01(+0.05%)
Mar 16, 2018	17.95	18.13	17.81	18.02	3,824,664	+0.10(+0.56%)
Mar 15, 2018	18.12	18.13	17.90	17.92	1,946,809	-0.27(-1.46%)
Mar 14, 2018	18.20	18.35	18.15	18.19	1,848,584	+0.02(+0.10%)
Mar 13, 2018	18.33	18.40	18.15	18.17	1,760,561	-0.05(-0.25%)
Mar 12, 2018	17.97	18.27	17.92	18.22	1,760,661	+0.19(+1.06%)
Mar 09, 2018	17.95	18.13	17.90	18.02	1,469,338	+0.05(+0.31%)
Mar 08, 2018	18.15	18.16	17.84	17.97	2,227,077	-0.21(-1.16%)
Mar 07, 2018			18.05	18.18	1,782,107	-0.21(-1.14%)
Mar 06, 2018	18.02	18.54	17.92	18.39	2,923,209	+0.59(+3.34%)
Mar 05, 2018		17.83	17.51	17.80	1,984,481	+0.14(+0.78%)
Mar 02, 2018	17.66	17.84	17.60	17.66	1,831,119	+0.07(+0.42%)

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.