Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	20.38	20.41	20.18	20.36	3,404,527	-0.07(-0.34%)
May 30, 2018	20.25	20.55	20.22	20.43	2,170,475	+0.14(+0.71%)
May 29, 2018	20.15	20.33	19.96	20.29	1,770,178	+0.11(+0.53%)
May 25, 2018		20.18	20.18	20.18	0	+0.17(+0.84%)
May 24, 2018	20.03	20.04	19.85	20.01	628,659	+0.04(+0.19%)
May 23, 2018	19.62	20.10	19.52	19.97	1,493,972	+0.36(+1.82%)
May 22, 2018	19.56	19.69	19.43	19.62	921,334	+0.09(+0.47%)
May 21, 2018	19.39	19.59	19.24	19.52	937,576	+0.21(+1.06%)
May 18, 2018	19.34	19.43	19.21	19.32	682,321	+0.05(+0.24%)
May 17, 2018	19.48	19.56	19.27	19.27	997,316	-0.21(-1.05%)
May 16, 2018	19.59	19.64	19.31	19.48	831,329	+0.00(+0.00%)
May 15, 2018	19.60	19.66	19.42	19.48	954,077	-0.30(-1.50%)
May 14, 2018	19.97	19.99	19.65	19.78	729,775	-0.19(-0.95%)
May 11, 2018	20.09	20.13	19.93	19.97	967,879	-0.06(-0.30%)
May 10, 2018	19.97	20.10	19.93	20.03	1,125,785	+0.11(+0.54%)
May 09, 2018	19.77	19.94	19.49	19.92	4,445,476	+0.22(+1.12%)
May 08, 2018	19.88	19.92	19.63	19.70	2,420,225	-0.23(-1.15%)
May 07, 2018	19.56	19.97	19.56	19.93	2,187,116	+0.55(+2.83%)
May 04, 2018	19.24	19.43	19.22	19.38	1,000,778	+0.14(+0.71%)
May 03, 2018	19.10	19.28	18.98	19.24	1,918,952	+0.02(+0.08%)
May 02, 2018	18.83	19.37	18.70	19.23	1,432,316	+0.46(+2.43%)
May 01, 2018	18.67	18.83	18.52	18.77	737,627	+0.08(+0.41%)
Apr 30, 2018	18.70	18.91	18.62	18.70	1,009,442	+0.08(+0.45%)
Apr 27, 2018	18.19	18.63	18.17	18.61	1,070,830	+0.46(+2.55%)
Apr 26, 2018	18.06	18.29	18.00	18.15	859,808	+0.19(+1.05%)
Apr 25, 2018	17.99	18.09	17.83	17.96	639,975	-0.09(-0.50%)
Apr 24, 2018	17.99	18.18	17.94	18.05	489,157	+0.06(+0.34%)
Apr 23, 2018	18.05	18.13	17.94	17.99	701,521	-0.01(-0.04%)
Apr 20, 2018	18.21	18.31	18.00	18.00	851,886	-0.27(-1.49%)
Apr 19, 2018	18.54	18.55	18.19	18.27	717,762	-0.28(-1.51%)
Apr 18, 2018	18.57	18.61	18.46	18.55	615,392	+0.05(+0.25%)
Apr 17, 2018	18.21	18.61	18.16	18.50	864,208	+0.38(+2.09%)
Apr 16, 2018	17.94	18.18	17.89	18.13	1,108,940	+0.22(+1.23%)
Apr 13, 2018	17.72	17.91	17.68	17.91	616,341	+0.17(+0.94%)
Apr 12, 2018	18.04	18.08	17.70	17.74	863,062	-0.25(-1.39%)
Apr 11, 2018	17.87	18.05	17.87	17.99	429,733	+0.08(+0.42%)
Apr 10, 2018	17.94	17.99	17.86	17.91	680,487	+0.04(+0.21%)
Apr 09, 2018	17.89	18.04	17.85	17.88	762,100	-0.02(-0.08%)
Apr 06, 2018	17.97	18.21	17.87	17.89	830,185	-0.08(-0.42%)
Apr 05, 2018	18.13	18.13	17.84	17.97	673,427	-0.14(-0.79%)
Apr 04, 2018	17.81	18.17	17.79	18.11	821,762	+0.15(+0.84%)
Apr 03, 2018	17.70	18.04	17.58	17.96	869,462	+0.28(+1.58%)
Apr 02, 2018	18.07	18.11	17.57	17.68	873,671	-0.43(-2.38%)
Mar 29, 2018		18.11	18.11	18.11	0	-0.14(-0.79%)
Mar 28, 2018	17.79	18.34	17.79	18.25	1,083,030	+0.54(+3.03%)
Mar 27, 2018	17.72	17.97	17.52	17.72	892,751	+0.10(+0.56%)
Mar 26, 2018	17.51	17.66	17.34	17.62	689,462	+0.29(+1.65%)
Mar 23, 2018	17.79	17.91	17.33	17.33	1,057,410	-0.46(-2.58%)
Mar 22, 2018	17.79	18.12	17.77	17.79	907,778	-0.08(-0.46%)
Mar 21, 2018	17.90	17.99	17.77	17.88	566,727	-0.11(-0.59%)
Mar 20, 2018	18.00	18.09	17.91	17.98	1,012,085	-0.04(-0.21%)
Mar 19, 2018	17.97	18.06	17.76	18.02	894,124	+0.07(+0.38%)
Mar 16, 2018	17.88	18.04	17.82	17.95	1,087,631	+0.10(+0.55%)
Mar 15, 2018	18.13	18.13	17.70	17.85	1,875,143	-0.27(-1.50%)
Mar 14, 2018	18.12	18.14	17.86	18.13	701,025	+0.03(+0.17%)
Mar 13, 2018	18.20	18.35	18.04	18.10	881,292	-0.08(-0.46%)
Mar 12, 2018	18.10	18.31	18.03	18.18	1,075,744	+0.09(+0.50%)
Mar 09, 2018	17.99	18.10	17.79	18.09	744,650	+0.14(+0.76%)
Mar 08, 2018	17.97	18.00	17.80	17.95	808,072	+0.04(+0.21%)
Mar 07, 2018		17.94	17.54	17.91	965,820	+0.29(+1.62%)
Mar 06, 2018	17.52	17.66	17.26	17.63	983,014	+0.14(+0.78%)
Mar 05, 2018	17.12	17.57	17.11	17.49	920,690	+0.32(+1.89%)
Mar 02, 2018	17.15	17.26	17.00	17.17	1,026,471	-0.11(-0.61%)

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.