Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	20.75	20.96	20.51	20.63	195,391	-0.27(-1.31%)
May 30, 2018	20.05	20.91	19.93	20.91	290,382	+0.95(+4.76%)
May 29, 2018	20.00	20.13	19.94	19.95	262,633	-0.11(-0.54%)
May 25, 2018		20.06	20.06	20.06	0	+0.89(+4.65%)
May 24, 2018	19.14	19.21	18.92	19.17	132,032	-0.06(-0.31%)
May 23, 2018	19.11	19.24	19.02	19.23	140,155	+0.04(+0.20%)
May 22, 2018	18.98	19.41	18.97	19.19	281,084	+0.14(+0.72%)
May 21, 2018	19.08	19.10	18.98	19.05	80,502	+0.14(+0.73%)
May 18, 2018	18.56	18.95	18.53	18.92	232,854	+0.20(+1.05%)
May 17, 2018	18.81	18.85	18.68	18.72	147,603	-0.09(-0.47%)
May 16, 2018	18.79	19.00	18.75	18.81	154,589	+0.09(+0.47%)
May 15, 2018	18.69	18.82	18.63	18.72	94,469	-0.12(-0.62%)
May 14, 2018	18.76	18.96	18.70	18.84	167,394	+0.13(+0.68%)
May 11, 2018	18.73	18.85	18.64	18.71	150,928	-0.05(-0.26%)
May 10, 2018	18.66	18.80	18.63	18.76	168,064	+0.23(+1.22%)
May 09, 2018	18.47	18.57	18.42	18.53	125,463	+0.12(+0.64%)
May 08, 2018	18.47	18.49	18.31	18.42	135,813	-0.05(-0.27%)
May 07, 2018	18.47	18.53	18.11	18.47	242,580	+0.09(+0.48%)
May 04, 2018	18.15	18.45	17.98	18.38	176,739	+0.17(+0.92%)
May 03, 2018	18.28	18.33	17.99	18.21	206,311	-0.06(-0.32%)
May 02, 2018	18.39	18.53	18.26	18.27	151,841	-0.17(-0.90%)
May 01, 2018	18.53	18.53	18.34	18.44	180,443	-0.14(-0.74%)
Apr 30, 2018	18.61	18.71	18.50	18.57	230,006	+0.00(+0.00%)
Apr 27, 2018	18.66	18.66	18.49	18.57	101,476	-0.03(-0.16%)
Apr 26, 2018	18.65	18.65	18.57	18.60	161,589	+0.01(+0.05%)
Apr 25, 2018	18.86	18.86	18.53	18.59	215,699	-0.24(-1.25%)
Apr 24, 2018	19.01	19.12	18.77	18.83	274,389	-0.11(-0.57%)
Apr 23, 2018	18.92	18.96	18.83	18.94	287,623	-0.06(-0.31%)
Apr 20, 2018	19.01	19.04	18.94	18.99	152,757	-0.05(-0.26%)
Apr 19, 2018	19.22	19.22	18.99	19.04	189,385	-0.30(-1.57%)
Apr 18, 2018	19.44	19.55	19.32	19.35	237,721	+0.00(+0.00%)
Apr 17, 2018	19.19	19.42	19.15	19.35	237,324	+0.25(+1.34%)
Apr 16, 2018	19.10	19.12	18.99	19.09	99,576	+0.15(+0.78%)
Apr 13, 2018	19.10	19.12	18.93	18.95	169,681	-0.16(-0.82%)
Apr 12, 2018	18.98	19.14	18.96	19.10	232,093	+0.20(+1.04%)
Apr 11, 2018	18.64	19.01	18.58	18.91	238,438	+0.26(+1.42%)
Apr 10, 2018	18.72	18.72	18.55	18.64	162,785	+0.25(+1.33%)
Apr 09, 2018	18.45	18.66	18.40	18.40	164,837	+0.02(+0.11%)
Apr 06, 2018	18.65	18.76	18.33	18.38	174,080	-0.34(-1.83%)
Apr 05, 2018	18.78	18.86	18.62	18.72	241,666	-0.07(-0.37%)
Apr 04, 2018	18.60	18.79	18.42	18.79	291,712	-0.04(-0.21%)
Apr 03, 2018	18.35	18.90	18.34	18.83	555,693	+0.70(+3.84%)
Apr 02, 2018	18.33	18.39	18.01	18.13	264,071	-0.09(-0.48%)
Mar 29, 2018		18.22	18.22	18.22	0	+0.38(+2.14%)
Mar 28, 2018	17.74	17.94	17.67	17.84	284,826	+0.18(+1.00%)
Mar 27, 2018	17.63	17.91	17.51	17.66	272,485	+0.12(+0.67%)
Mar 26, 2018	17.46	17.55	17.41	17.54	289,595	+0.17(+0.96%)
Mar 23, 2018	17.52	17.63	17.36	17.38	244,175	-0.01(-0.06%)
Mar 22, 2018	17.75	17.81	17.39	17.39	220,870	-0.48(-2.69%)
Mar 21, 2018	17.85	17.96	17.65	17.87	395,940	+0.04(+0.22%)
Mar 20, 2018	17.78	17.98	17.76	17.83	507,719	+0.05(+0.28%)
Mar 19, 2018	17.71	17.87	17.67	17.78	195,253	+0.02(+0.11%)
Mar 16, 2018	17.84	17.97	17.70	17.76	311,693	-0.07(-0.38%)
Mar 15, 2018	17.92	17.98	17.78	17.83	201,554	-0.16(-0.87%)
Mar 14, 2018	18.03	18.09	17.95	17.98	200,405	+0.01(+0.05%)
Mar 13, 2018	18.14	18.17	17.90	17.98	190,616	-0.12(-0.65%)
Mar 12, 2018	18.16	18.32	18.02	18.09	209,800	-0.03(-0.16%)
Mar 09, 2018	18.01	18.25	17.91	18.12	212,462	+0.24(+1.37%)
Mar 08, 2018	17.75	17.92	17.70	17.88	238,604	+0.16(+0.88%)
Mar 07, 2018		17.75		17.72	238,256	+0.09(+0.50%)
Mar 06, 2018		17.70	17.57	17.63	154,544	+0.04(+0.22%)
Mar 05, 2018	17.52	17.62	17.43	17.60	160,894	-0.07(-0.39%)
Mar 02, 2018	17.49	17.67	17.32	17.66	201,703	-0.02(-0.11%)

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.