Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	19.92	19.92	19.62	19.68	285,218	-0.09(-0.43%)
May 30, 2018	19.60	19.83	19.41	19.77	193,281	+0.19(+0.94%)
May 29, 2018	19.94	20.10	19.43	19.58	391,032	-0.36(-1.78%)
May 25, 2018		19.93	19.93	19.93	0	-0.02(-0.08%)
May 24, 2018	20.04	20.04	19.68	19.95	456,348	-0.09(-0.45%)
May 23, 2018	20.18	20.18	19.90	20.04	688,306	-0.09(-0.45%)
May 22, 2018	20.28	20.36	20.09	20.13	251,766	-0.12(-0.59%)
May 21, 2018	20.05	20.30	20.04	20.25	278,745	+0.38(+1.91%)
May 18, 2018	19.95	20.06	19.84	19.87	74,830	-0.12(-0.63%)
May 17, 2018	20.45	20.45	19.98	20.00	69,671	-0.27(-1.31%)
May 16, 2018	20.11	20.30	20.11	20.26	91,391	+0.33(+1.66%)
May 15, 2018	19.99	20.32	19.86	19.93	113,878	-0.27(-1.34%)
May 14, 2018	20.26	20.36	20.17	20.20	91,005	+0.17(+0.85%)
May 11, 2018	20.07	20.33	19.98	20.03	216,295	+0.06(+0.30%)
May 10, 2018	19.68	20.00	19.68	19.97	85,878	+0.29(+1.47%)
May 09, 2018	19.95	19.95	19.61	19.68	185,034	+0.12(+0.61%)
May 08, 2018	19.71	19.71	19.43	19.56	100,965	+0.46(+2.44%)
May 07, 2018	18.95	19.43	18.95	19.09	152,587	-0.23(-1.22%)
May 04, 2018	18.73	19.42	18.73	19.33	97,972	+0.04(+0.23%)
May 03, 2018	19.49	19.49	18.95	19.29	137,770	-0.13(-0.67%)
May 02, 2018	19.67	19.67	19.40	19.41	383,621	-0.05(-0.27%)
May 01, 2018	19.56	19.56	19.21	19.47	101,099	-0.11(-0.57%)
Apr 30, 2018	19.98	19.98	19.55	19.58	223,286	-0.31(-1.56%)
Apr 27, 2018	19.88	19.98	19.75	19.89	358,522	-0.46(-2.26%)
Apr 26, 2018	20.40	20.50	20.10	20.35	177,785	-0.54(-2.58%)
Apr 25, 2018	20.97	20.97	20.62	20.89	166,270	-0.17(-0.81%)
Apr 24, 2018	21.31	21.38	20.98	21.06	307,105	+0.00(+0.00%)
Apr 23, 2018	21.06	21.24	20.95	21.06	76,344	+0.39(+1.89%)
Apr 20, 2018	20.53	20.85	20.53	20.67	61,532	-0.01(-0.07%)
Apr 19, 2018	21.00	21.00	20.60	20.68	74,391	-0.08(-0.36%)
Apr 18, 2018	20.83	20.85	20.57	20.76	51,380	-0.30(-1.42%)
Apr 17, 2018	21.04	21.10	20.83	21.06	234,089	-0.02(-0.09%)
Apr 16, 2018	21.30	21.30	20.78	21.08	55,087	-0.24(-1.13%)
Apr 13, 2018	21.41	21.74	21.28	21.32	51,009	-0.35(-1.62%)
Apr 12, 2018	21.62	21.70	21.51	21.67	46,164	+0.06(+0.25%)
Apr 11, 2018	21.60	21.71	21.52	21.61	945,861	+0.03(+0.14%)
Apr 10, 2018	21.74	21.74	21.34	21.59	106,867	+1.35(+6.65%)
Apr 09, 2018	20.54	20.60	20.24	20.24	107,412	+0.08(+0.40%)
Apr 06, 2018	20.03	20.57	20.00	20.16	114,602	-0.69(-3.31%)
Apr 05, 2018	20.99	21.00	20.75	20.85	78,119	+0.03(+0.12%)
Apr 04, 2018	20.20	20.85	20.14	20.82	52,342	+0.25(+1.24%)
Apr 03, 2018	20.36	20.71	20.36	20.57	43,181	+0.34(+1.68%)
Apr 02, 2018	20.55	20.65	20.00	20.23	65,871	-0.52(-2.48%)
Mar 29, 2018		20.75	20.75	20.75	0	+0.12(+0.58%)
Mar 28, 2018	20.73	20.87	20.35	20.62	147,894	-0.25(-1.17%)
Mar 27, 2018	21.80	21.80	20.80	20.87	104,970	-0.88(-4.05%)
Mar 26, 2018	21.07	21.79	21.07	21.75	86,739	+0.65(+3.08%)
Mar 23, 2018	21.78	21.78	21.10	21.10	56,311	-0.79(-3.63%)
Mar 22, 2018	22.37	22.37	21.83	21.89	131,302	-0.96(-4.18%)
Mar 21, 2018	22.60	23.04	22.53	22.85	203,036	-1.23(-5.11%)
Mar 20, 2018	24.00	24.20	23.81	24.08	109,492	+0.82(+3.53%)
Mar 19, 2018	22.92	23.47	22.92	23.26	163,352	+0.29(+1.24%)
Mar 16, 2018	22.75	23.00	22.75	22.98	69,328	+0.28(+1.21%)
Mar 15, 2018	23.02	23.02	22.40	22.70	80,622	+0.76(+3.46%)
Mar 14, 2018	22.89	22.89	21.80	21.94	61,319	+0.23(+1.06%)
Mar 13, 2018	22.34	22.34	21.58	21.71	73,704	-0.50(-2.25%)
Mar 12, 2018	22.26	22.26	22.09	22.21	52,184	+0.14(+0.63%)
Mar 09, 2018	21.62	22.09	21.62	22.07	95,817	+0.48(+2.22%)
Mar 08, 2018	21.42	21.66	21.42	21.59	39,752	+0.43(+2.03%)
Mar 07, 2018	21.14	21.20	20.95	21.16	41,257	-0.20(-0.93%)
Mar 06, 2018	21.48	21.62	21.25	21.36	75,916	+0.27(+1.29%)
Mar 05, 2018	20.98	21.14	20.61	21.09	51,297	-0.07(-0.32%)
Mar 02, 2018	20.71	21.16	20.51	21.16	60,903	-0.02(-0.07%)

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.