Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	23.95	23.95	23.95	23.95	12,413	-0.24(-0.99%)
May 30, 2018	23.40	24.28	23.40	24.19	9,548	+1.16(+5.02%)
May 29, 2018	22.93	23.21	22.77	23.03	17,488	-0.34(-1.46%)
May 25, 2018		23.37	23.37	23.37	0	-0.20(-0.84%)
May 24, 2018	23.08	23.58	23.08	23.57	5,463	+0.09(+0.38%)
May 23, 2018	23.24	23.48	23.18	23.48	16,962	+0.04(+0.15%)
May 22, 2018	23.90	24.03	23.44	23.44	12,683	-0.44(-1.85%)
May 21, 2018	23.54	23.93	23.54	23.89	8,394	+0.59(+2.52%)
May 18, 2018	23.38	23.38	23.30	23.30	6,408	-0.14(-0.60%)
May 17, 2018	23.31	23.56	23.31	23.44	6,147	+0.00(+0.00%)
May 16, 2018	23.16	23.44	23.16	23.44	3,916	+0.65(+2.86%)
May 15, 2018	22.73	22.81	22.53	22.79	15,594	-0.17(-0.76%)
May 14, 2018	23.22	23.36	22.96	22.96	15,722	-0.14(-0.61%)
May 11, 2018	23.09	23.10	23.05	23.10	5,259	+0.09(+0.40%)
May 10, 2018	22.78	23.20	22.78	23.01	19,270	+0.29(+1.29%)
May 09, 2018	22.43	22.72	22.24	22.72	101,072	+0.51(+2.29%)
May 08, 2018	22.26	22.26	21.94	22.21	10,100	+0.15(+0.67%)
May 07, 2018	21.93	22.10	21.93	22.06	9,803	+0.47(+2.17%)
May 04, 2018	20.84	21.59	20.84	21.59	9,962	+0.72(+3.44%)
May 03, 2018		20.87	20.31	20.87	53,390	-0.14(-0.65%)
May 02, 2018	20.94	21.15	20.94	21.01	63,781	+0.05(+0.26%)
May 01, 2018	20.60	20.95	20.34	20.95	7,904	+0.16(+0.75%)
Apr 30, 2018	21.51	21.78	20.80	20.80	17,611	-0.83(-3.86%)
Apr 26, 2018		21.63	21.63	21.63	755	+0.11(+0.50%)
Apr 25, 2018	20.95	21.52	20.92	21.52	4,661	+0.28(+1.33%)
Apr 24, 2018	21.96	22.32	20.88	21.24	51,869	-0.51(-2.32%)
Apr 23, 2018	21.88	21.90	21.75	21.75	4,667	+0.01(+0.03%)
Apr 20, 2018	21.74	21.74	21.71	21.74	5,570	-0.36(-1.62%)
Apr 19, 2018	22.06	22.10	22.05	22.10	6,234	-0.64(-2.81%)
Apr 18, 2018	22.65	22.91	22.65	22.74	22,084	+0.28(+1.26%)
Apr 17, 2018	22.29	22.52	22.29	22.45	9,487	+0.55(+2.53%)
Apr 16, 2018	21.63	21.94	21.63	21.90	11,279	+0.62(+2.92%)
Apr 13, 2018	21.27	21.28	21.27	21.28	4,564	-0.21(-0.99%)
Apr 12, 2018	21.42	21.54	21.42	21.49	9,446	+0.36(+1.70%)
Apr 11, 2018	20.91	21.37	20.91	21.13	11,524	-0.23(-1.10%)
Apr 10, 2018	21.06	21.44	20.96	21.37	7,107	+0.92(+4.49%)
Apr 09, 2018	20.71	21.07	20.43	20.45	22,804	+0.13(+0.62%)
Apr 06, 2018	21.18	21.39	19.99	20.32	12,556	-1.29(-5.96%)
Apr 05, 2018	21.32	21.67	21.22	21.61	20,271	+1.20(+5.86%)
Apr 04, 2018	19.78	20.63	19.63	20.41	57,261	-0.14(-0.70%)
Apr 03, 2018	20.10	20.56	19.88	20.56	28,155	+0.68(+3.41%)
Apr 02, 2018	20.22	20.22	19.54	19.88	20,445	-1.44(-6.73%)
Mar 29, 2018		21.32	21.32	21.32	0	+0.87(+4.25%)
Mar 28, 2018	20.40	20.70	20.19	20.45	17,391	+0.15(+0.75%)
Mar 27, 2018	21.40	21.40	20.29	20.29	11,693	-0.93(-4.39%)
Mar 26, 2018	20.70	21.26	20.26	21.23	30,285	+1.26(+6.32%)
Mar 23, 2018	21.20	21.35	19.96	19.96	23,100	-1.36(-6.37%)
Mar 22, 2018	22.48	22.51	19.19	21.32	30,208	-1.66(-7.21%)
Mar 21, 2018	23.11	23.30	22.98	22.98	14,756	+0.23(+1.01%)
Mar 20, 2018	22.91	22.91	22.71	22.75	4,462	+0.04(+0.16%)
Mar 19, 2018	23.16	23.16	22.23	22.71	24,203	-0.65(-2.79%)
Mar 16, 2018	22.97	23.48	22.97	23.37	11,560	+0.48(+2.09%)
Mar 15, 2018	23.13	23.17	22.85	22.89	8,461	-0.22(-0.94%)
Mar 14, 2018	23.54	23.54	23.08	23.11	19,362	-0.44(-1.86%)
Mar 13, 2018	24.33	24.33	23.54	23.54	31,750	-0.49(-2.03%)
Mar 12, 2018	24.15	24.15	23.90	24.03	18,709	+0.13(+0.54%)
Mar 09, 2018	23.01	23.90	23.01	23.90	22,707	+1.36(+6.01%)
Mar 08, 2018	22.95	22.95	22.55	22.55	4,146	-0.41(-1.77%)
Mar 07, 2018		22.96		22.95	20,210	+0.24(+1.04%)
Mar 06, 2018	22.49	22.72	22.32	22.72	22,518	+0.69(+3.12%)
Mar 05, 2018	21.07	22.08	21.07	22.03	19,316	+1.07(+5.10%)
Mar 02, 2018	20.20	20.96	20.20	20.96	8,221	+0.21(+1.03%)

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.