Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	19.68	19.82	19.54	19.79	94,157	+0.77(+4.05%)
May 30, 2018	19.07	19.07	18.83	19.02	37,104	+0.35(+1.87%)
May 29, 2018	18.69	18.69	18.54	18.67	36,626	-0.88(-4.50%)
May 25, 2018		19.55	19.55	19.55	0	-0.20(-1.01%)
May 24, 2018	19.65	19.75	19.50	19.75	23,533	-0.71(-3.47%)
May 23, 2018	20.28	20.52	20.25	20.46	46,449	+0.48(+2.40%)
May 22, 2018	19.95	20.08	19.93	19.98	46,337	-0.14(-0.70%)
May 21, 2018	20.14	20.14	20.05	20.12	39,227	+0.07(+0.35%)
May 18, 2018	19.85	20.08	19.76	20.05	32,354	-0.47(-2.29%)
May 17, 2018	20.35	20.60	20.28	20.52	77,779	-1.00(-4.65%)
May 16, 2018	21.42	21.60	21.39	21.52	67,345	-1.36(-5.94%)
May 15, 2018	22.89	23.13	22.56	22.88	77,299	-3.75(-14.08%)
May 14, 2018	27.31	27.40	26.63	26.63	67,306	-1.29(-4.62%)
May 11, 2018	27.90	27.92	27.80	27.92	13,085	+0.00(+0.00%)
May 10, 2018	27.81	27.93	27.78	27.92	12,692	+0.01(+0.04%)
May 09, 2018	27.72	27.91	27.63	27.91	28,022	+0.56(+2.05%)
May 08, 2018	27.25	27.37	27.20	27.35	9,735	-0.36(-1.32%)
May 07, 2018	27.58	27.81	27.58	27.71	16,284	+0.25(+0.91%)
May 04, 2018	27.33	27.48	27.29	27.46	18,359	-0.27(-0.96%)
May 03, 2018	27.59	27.73	27.50	27.73	10,934	+0.25(+0.91%)
May 02, 2018	27.57	27.65	27.48	27.48	7,263	-0.42(-1.51%)
May 01, 2018	27.82	27.99	27.75	27.90	5,629	+0.10(+0.36%)
Apr 30, 2018	27.98	28.00	27.79	27.80	20,689	-0.68(-2.39%)
Apr 27, 2018	28.26	28.48	28.26	28.48	14,484	+0.14(+0.49%)
Apr 26, 2018	28.34	28.38	28.20	28.34	8,125	-0.21(-0.74%)
Apr 25, 2018	28.51	28.55	28.46	28.55	10,445	+0.10(+0.35%)
Apr 24, 2018	28.56	28.56	28.36	28.45	30,620	-0.07(-0.25%)
Apr 23, 2018	28.34	28.56	28.32	28.52	20,316	-0.12(-0.42%)
Apr 20, 2018	28.40	28.66	28.40	28.64	11,460	-0.20(-0.71%)
Apr 19, 2018	29.00	29.00	28.71	28.84	8,750	-0.28(-0.96%)
Apr 18, 2018	29.10	29.16	29.10	29.12	5,842	+0.04(+0.12%)
Apr 17, 2018	28.85	29.09	28.85	29.09	11,315	+0.59(+2.07%)
Apr 16, 2018	28.41	28.58	28.36	28.50	8,346	-0.02(-0.07%)
Apr 13, 2018	28.57	28.58	28.45	28.52	7,199	+0.37(+1.31%)
Apr 12, 2018	28.05	28.20	28.05	28.15	2,852	-0.21(-0.74%)
Apr 11, 2018	28.34	28.46	28.21	28.36	8,666	-0.09(-0.33%)
Apr 10, 2018	28.23	28.54	28.23	28.45	22,372	+0.57(+2.06%)
Apr 09, 2018	27.88	27.97	27.83	27.88	9,544	-0.03(-0.11%)
Apr 06, 2018	28.15	28.30	27.79	27.91	10,819	+0.83(+3.06%)
Apr 05, 2018	26.43	27.11	26.39	27.08	16,458	+0.29(+1.08%)
Apr 04, 2018	26.28	26.79	26.26	26.79	18,485	+0.39(+1.48%)
Apr 03, 2018	26.49	26.51	26.29	26.40	16,648	-0.20(-0.75%)
Apr 02, 2018	27.05	27.11	26.36	26.60	24,802	-0.72(-2.64%)
Mar 29, 2018		27.32	27.32	27.32	0	+0.26(+0.96%)
Mar 28, 2018	26.93	27.12	26.89	27.06	52,417	+0.26(+0.97%)
Mar 27, 2018	26.75	27.13	26.52	26.80	24,130	-0.54(-1.96%)
Mar 26, 2018	27.05	27.40	26.92	27.34	10,668	+0.73(+2.74%)
Mar 23, 2018	26.59	26.80	26.44	26.61	20,686	+1.52(+6.04%)
Mar 22, 2018	25.09	25.25	24.97	25.09	9,686	+0.00(+0.00%)
Mar 21, 2018	25.07	25.19	24.88	25.09	16,705	+0.04(+0.14%)
Mar 20, 2018	25.12	25.24	25.04	25.05	4,987	-0.56(-2.19%)
Mar 19, 2018	25.44	25.71	25.44	25.61	8,385	+0.34(+1.37%)
Mar 16, 2018	25.08	25.28	25.03	25.27	49,282	+0.29(+1.14%)
Mar 15, 2018	25.03	25.07	24.95	24.98	10,516	+0.14(+0.56%)
Mar 14, 2018	24.85	25.00	24.63	24.85	10,356	-0.15(-0.61%)
Mar 13, 2018	25.17	25.30	24.99	25.00	5,667	-0.52(-2.02%)
Mar 12, 2018	25.51	25.59	25.44	25.52	10,365	+0.02(+0.06%)
Mar 09, 2018	25.38	25.50	25.34	25.50	6,146	-0.45(-1.72%)
Mar 08, 2018	25.94	25.96	25.69	25.95	6,288	+0.02(+0.06%)
Mar 07, 2018	25.55	25.93	25.54	25.93	16,890	+0.46(+1.81%)
Mar 06, 2018	25.64	25.65	25.47	25.47	8,527	-0.53(-2.04%)
Mar 05, 2018	25.75	26.00	25.75	26.00	8,245	+0.29(+1.11%)
Mar 02, 2018	25.55	25.77	25.43	25.71	12,291	-0.11(-0.41%)

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.