Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	19.38	19.44	19.12	19.31	30,311	-0.32(-1.63%)
May 30, 2018	19.32	19.63	19.22	19.63	37,676	+0.50(+2.60%)
May 29, 2018	19.20	19.25	18.94	19.13	12,660	-0.82(-4.10%)
May 25, 2018		19.95	19.95	19.95	0	-0.10(-0.50%)
May 24, 2018	19.91	20.15	19.91	20.05	9,777	-0.44(-2.15%)
May 23, 2018	20.37	20.49	20.24	20.49	15,776	-1.07(-4.96%)
May 22, 2018	21.61	21.72	21.56	21.56	18,886	+0.02(+0.09%)
May 21, 2018	21.58	21.58	21.46	21.54	9,595	+0.14(+0.65%)
May 18, 2018	21.30	21.44	21.25	21.40	15,348	-0.14(-0.65%)
May 17, 2018	21.33	21.66	21.30	21.54	13,881	+0.63(+3.01%)
May 16, 2018	20.89	20.96	20.80	20.91	9,634	-0.05(-0.24%)
May 15, 2018	20.94	21.08	20.94	20.96	11,587	-0.09(-0.43%)
May 14, 2018	21.12	21.22	21.05	21.05	16,169	-0.10(-0.47%)
May 11, 2018	21.24	21.27	21.14	21.15	8,323	+0.05(+0.24%)
May 10, 2018	20.94	21.10	20.94	21.10	13,892	+0.03(+0.14%)
May 09, 2018	21.10	21.13	20.87	21.07	37,173	-0.14(-0.66%)
May 08, 2018	21.05	21.21	21.00	21.21	57,403	-0.07(-0.33%)
May 07, 2018	21.27	21.40	21.27	21.28	10,440	+0.02(+0.09%)
May 04, 2018	21.27	21.45	21.25	21.26	12,005	-0.30(-1.39%)
May 03, 2018	21.52	21.56	21.23	21.56	14,583	+0.06(+0.28%)
May 02, 2018	21.46	21.64	21.36	21.50	10,338	+0.28(+1.32%)
May 01, 2018	21.35	21.55	21.21	21.22	23,421	-0.33(-1.53%)
Apr 30, 2018	21.57	21.59	21.47	21.55	12,972	-0.07(-0.34%)
Apr 27, 2018	21.60	21.63	21.50	21.62	13,568	-0.73(-3.26%)
Apr 26, 2018	22.19	22.35	22.17	22.35	5,734	-0.25(-1.10%)
Apr 25, 2018	22.37	22.62	22.37	22.60	5,991	+0.05(+0.23%)
Apr 24, 2018	22.69	22.78	22.44	22.55	16,281	-0.55(-2.40%)
Apr 23, 2018	23.01	23.10	22.87	23.10	6,862	+0.16(+0.70%)
Apr 20, 2018	22.99	23.12	22.92	22.94	3,765	-0.39(-1.68%)
Apr 19, 2018	23.36	23.36	23.19	23.33	7,594	+0.03(+0.15%)
Apr 18, 2018	23.13	23.35	23.13	23.30	6,568	-0.15(-0.66%)
Apr 17, 2018	23.45	23.48	23.36	23.45	12,474	+0.10(+0.43%)
Apr 16, 2018	23.25	23.35	23.19	23.35	154,129	+0.19(+0.82%)
Apr 13, 2018	23.22	23.26	23.06	23.16	26,462	-0.01(-0.04%)
Apr 12, 2018	23.14	23.17	23.04	23.17	6,039	+0.16(+0.70%)
Apr 11, 2018	23.25	23.25	22.99	23.01	6,592	-0.64(-2.73%)
Apr 10, 2018	23.70	23.81	23.59	23.66	10,425	-0.01(-0.04%)
Apr 09, 2018	23.68	23.80	23.63	23.66	11,164	-0.41(-1.72%)
Apr 06, 2018	24.15	24.27	24.01	24.08	33,592	-0.02(-0.08%)
Apr 05, 2018	24.09	24.15	23.98	24.10	21,162	+0.41(+1.73%)
Apr 04, 2018	23.47	23.69	23.39	23.69	12,177	-0.06(-0.25%)
Apr 03, 2018	23.82	23.89	23.54	23.75	11,393	+0.17(+0.72%)
Apr 02, 2018	24.23	24.23	23.56	23.58	19,244	-0.84(-3.44%)
Mar 29, 2018		24.42	24.42	24.42	0	+1.50(+6.54%)
Mar 28, 2018	22.85	23.07	22.83	22.92	13,770	+0.14(+0.61%)
Mar 27, 2018	23.09	23.19	22.73	22.78	20,628	-0.48(-2.08%)
Mar 26, 2018	23.18	23.30	22.94	23.27	16,115	+0.87(+3.86%)
Mar 23, 2018	22.62	22.80	22.40	22.40	14,613	-0.09(-0.38%)
Mar 22, 2018	22.74	22.77	22.45	22.48	33,998	-0.57(-2.47%)
Mar 21, 2018	23.03	23.18	22.97	23.05	13,396	-0.24(-1.03%)
Mar 20, 2018	23.20	23.35	23.16	23.30	13,888	-0.03(-0.13%)
Mar 19, 2018	23.32	23.33	23.12	23.32	16,723	-0.12(-0.49%)
Mar 16, 2018	23.41	23.45	23.29	23.44	7,999	-0.04(-0.17%)
Mar 15, 2018	23.43	23.57	23.40	23.48	15,586	+0.02(+0.09%)
Mar 14, 2018	23.30	23.47	23.22	23.46	15,153	+0.31(+1.34%)
Mar 13, 2018	23.51	23.51	23.15	23.15	36,235	-0.21(-0.92%)
Mar 12, 2018	23.43	23.45	23.26	23.36	15,280	-0.02(-0.09%)
Mar 09, 2018	23.37	23.45	23.32	23.39	50,854	-0.13(-0.57%)
Mar 08, 2018	23.75	23.75	23.41	23.52	577,307	+0.22(+0.94%)
Mar 07, 2018	21.98	23.70	21.98	23.30	89,500	+1.02(+4.58%)
Mar 06, 2018	22.24	22.31	22.15	22.28	15,175	+0.42(+1.92%)
Mar 05, 2018	21.44	21.86	21.44	21.86	12,210	-0.18(-0.79%)
Mar 02, 2018	21.75	22.10	21.65	22.04	17,134	+0.19(+0.88%)

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.