Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	22.04	22.15	21.38	21.51	721,965	-0.50(-2.26%)
May 30, 2018	21.74	22.12	21.74	22.01	688,514	+0.30(+1.38%)
May 29, 2018	21.49	21.88	21.33	21.71	912,826	+0.14(+0.65%)
May 25, 2018		21.57	21.57	21.57	0	+0.81(+3.88%)
May 24, 2018	20.66	20.90	20.59	20.76	1,016,076	+0.02(+0.10%)
May 23, 2018	20.46	20.84	20.32	20.74	1,530,721	+0.29(+1.41%)
May 22, 2018	21.07	21.12	20.40	20.45	1,419,937	-0.54(-2.56%)
May 21, 2018	20.95	21.21	20.81	20.99	1,035,697	+0.20(+0.96%)
May 18, 2018	20.81	20.93	20.56	20.79	1,763,503	+0.03(+0.14%)
May 17, 2018	20.28	20.94	20.16	20.76	4,891,188	+0.25(+1.21%)
May 16, 2018	20.56	20.89	20.47	20.51	825,474	+0.01(+0.05%)
May 15, 2018	20.68	20.96	20.35	20.50	825,866	-0.32(-1.53%)
May 14, 2018	20.91	20.98	20.75	20.82	748,423	-0.09(-0.43%)
May 11, 2018	20.19	20.92	20.13	20.91	690,899	+0.71(+3.50%)
May 10, 2018	19.06	20.24	18.95	20.20	1,177,640	+1.29(+6.85%)
May 09, 2018	18.94	19.36	18.72	18.91	957,621	+0.34(+1.82%)
May 08, 2018	19.93	20.63	18.12	18.57	1,943,454	+0.47(+2.59%)
May 07, 2018	17.95	18.36	17.87	18.10	432,606	+0.23(+1.28%)
May 04, 2018	18.01	18.20	17.86	17.87	480,968	-0.24(-1.32%)
May 03, 2018	18.26	18.33	18.01	18.11	237,442	-0.20(-1.09%)
May 02, 2018	18.04	18.48	18.04	18.31	443,118	+0.32(+1.77%)
May 01, 2018	17.66	18.05	17.53	17.99	471,934	+0.30(+1.69%)
Apr 30, 2018	17.98	18.01	17.70	17.70	276,816	-0.19(-1.06%)
Apr 27, 2018	18.03	18.08	17.77	17.88	186,338	-0.11(-0.61%)
Apr 26, 2018	18.46	18.46	17.98	17.99	390,653	-0.47(-2.53%)
Apr 25, 2018	18.36	18.59	18.27	18.46	172,383	+0.02(+0.11%)
Apr 24, 2018	18.75	18.95	18.26	18.44	287,710	-0.30(-1.59%)
Apr 23, 2018	19.00	19.05	18.59	18.74	286,879	-0.26(-1.36%)
Apr 20, 2018	18.96	19.04	18.69	19.00	506,416	-0.02(-0.10%)
Apr 19, 2018	19.01	19.23	18.83	19.02	432,804	-0.03(-0.16%)
Apr 18, 2018	19.02	19.20	18.96	19.05	423,217	+0.08(+0.42%)
Apr 17, 2018	18.95	19.01	18.79	18.97	153,274	+0.18(+0.95%)
Apr 16, 2018	18.65	18.82	18.49	18.79	182,142	+0.29(+1.56%)
Apr 13, 2018	18.42	18.68	18.38	18.50	557,526	+0.12(+0.65%)
Apr 12, 2018	18.21	18.55	18.19	18.38	204,628	+0.17(+0.93%)
Apr 11, 2018	18.46	18.51	18.19	18.21	325,455	-0.39(-2.09%)
Apr 10, 2018	18.51	18.81	18.51	18.60	281,669	-0.02(-0.11%)
Apr 09, 2018	18.90	18.90	18.60	18.62	243,449	-0.15(-0.80%)
Apr 06, 2018	19.10	19.23	18.62	18.77	528,154	-0.54(-2.78%)
Apr 05, 2018	19.30	19.43	19.05	19.31	266,630	+0.20(+1.04%)
Apr 04, 2018	18.90	19.22	18.85	19.11	402,295	-0.19(-0.98%)
Apr 03, 2018	19.29	19.30	18.92	19.30	427,658	+0.20(+1.04%)
Apr 02, 2018	19.69	19.69	18.96	19.10	380,900	-0.67(-3.38%)
Mar 29, 2018		19.77	19.77	19.77	0	+0.18(+0.92%)
Mar 28, 2018	19.51	19.74	19.36	19.59	233,060	+0.09(+0.46%)
Mar 27, 2018	19.63	19.82	19.43	19.50	340,977	+0.00(+0.00%)
Mar 26, 2018	19.64	19.66	19.17	19.50	315,496	+0.17(+0.88%)
Mar 23, 2018	19.75	19.78	19.32	19.33	429,706	-0.43(-2.17%)
Mar 22, 2018	20.33	20.39	19.76	19.76	288,563	-0.74(-3.60%)
Mar 21, 2018	20.60	20.79	20.32	20.49	228,742	-0.11(-0.53%)
Mar 20, 2018	20.66	20.73	20.43	20.60	403,749	+0.01(+0.05%)
Mar 19, 2018	20.52	20.65	20.36	20.59	420,151	-0.04(-0.19%)
Mar 16, 2018	20.49	20.75	20.47	20.63	611,855	+0.16(+0.78%)
Mar 15, 2018	20.52	20.63	20.43	20.47	335,204	-0.01(-0.05%)
Mar 14, 2018	20.76	20.86	20.38	20.48	521,987	-0.17(-0.82%)
Mar 13, 2018	20.81	20.94	20.59	20.65	786,262	-0.06(-0.29%)
Mar 12, 2018	20.87	20.99	20.62	20.71	267,289	-0.13(-0.62%)
Mar 09, 2018	20.37	20.96	20.23	20.84	390,233	+0.65(+3.20%)
Mar 08, 2018	20.71	20.71	20.10	20.19	477,642	-0.55(-2.64%)
Mar 07, 2018			20.60	20.74	563,982	-0.23(-1.09%)
Mar 06, 2018	20.97	21.03	20.64	20.97	663,412	+0.08(+0.38%)
Mar 05, 2018	20.28	21.00	20.13	20.89	629,676	+0.54(+2.64%)
Mar 02, 2018	20.88	20.88	20.19	20.35	1,597,556	-0.75(-3.54%)

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.