Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	21.77	22.56	21.77	21.84	324,644	-0.26(-1.18%)
May 30, 2018	21.31	22.28	21.22	22.10	317,066	+1.11(+5.29%)
May 29, 2018	20.49	21.14	20.37	20.99	370,822	+0.06(+0.29%)
May 25, 2018		20.93	20.93	20.93	0	-1.13(-5.12%)
May 24, 2018	21.60	22.39	21.58	22.06	363,352	-0.29(-1.30%)
May 23, 2018	22.13	22.47	21.88	22.35	419,870	-0.16(-0.71%)
May 22, 2018	23.08	23.59	22.42	22.51	312,805	-0.49(-2.13%)
May 21, 2018	22.90	23.17	22.61	23.00	269,709	+0.22(+0.97%)
May 18, 2018	23.20	23.34	22.57	22.78	299,129	-0.39(-1.68%)
May 17, 2018	22.84	23.71	22.75	23.17	408,309	+0.51(+2.25%)
May 16, 2018	22.31	22.82	22.26	22.66	268,408	+0.38(+1.71%)
May 15, 2018	22.23	22.40	21.90	22.28	368,441	+0.06(+0.27%)
May 14, 2018	22.11	22.58	22.11	22.22	301,998	+0.34(+1.55%)
May 11, 2018	21.96	22.25	21.77	21.88	274,305	+0.05(+0.23%)
May 10, 2018	21.34	22.07	21.34	21.83	423,929	+0.12(+0.55%)
May 09, 2018	21.17	22.26	21.17	21.71	555,787	+1.02(+4.93%)
May 08, 2018	20.70	20.89	19.63	20.69	572,449	-0.13(-0.62%)
May 07, 2018	20.68	21.49	20.55	20.82	678,514	+0.47(+2.31%)
May 04, 2018	19.61	20.61	19.61	20.35	405,306	+0.49(+2.47%)
May 03, 2018	21.87	21.88	19.61	19.86	788,179	-2.13(-9.69%)
May 02, 2018	22.10	22.50	21.88	21.99	980,198	-0.21(-0.95%)
May 01, 2018	22.51	22.71	21.90	22.20	573,410	-0.48(-2.12%)
Apr 30, 2018	23.11	23.29	22.61	22.68	454,840	-0.46(-1.99%)
Apr 27, 2018	23.06	23.33	22.78	23.14	247,598	-0.08(-0.34%)
Apr 26, 2018	22.87	23.34	22.78	23.22	313,000	+0.47(+2.07%)
Apr 25, 2018	22.24	22.99	21.93	22.75	345,576	+0.25(+1.11%)
Apr 24, 2018	23.03	23.26	22.18	22.50	228,628	-0.33(-1.45%)
Apr 23, 2018	22.53	22.85	21.97	22.83	222,064	+0.06(+0.26%)
Apr 20, 2018	22.82	23.04	22.33	22.77	382,260	-0.38(-1.64%)
Apr 19, 2018	22.99	23.35	22.50	23.15	539,957	+0.36(+1.58%)
Apr 18, 2018	22.14	23.25	21.81	22.79	498,508	+1.28(+5.95%)
Apr 17, 2018	21.52	21.87	21.32	21.51	389,021	+0.05(+0.23%)
Apr 16, 2018	21.75	21.75	21.06	21.46	406,420	-0.30(-1.38%)
Apr 13, 2018	21.32	22.03	21.32	21.76	371,047	+0.49(+2.30%)
Apr 12, 2018	21.45	21.45	20.78	21.27	388,921	-0.18(-0.84%)
Apr 11, 2018	20.48	21.69	20.45	21.45	530,273	+1.03(+5.04%)
Apr 10, 2018	19.46	20.61	19.30	20.42	680,127	+1.37(+7.19%)
Apr 09, 2018	19.51	19.66	19.02	19.05	541,248	-0.19(-0.99%)
Apr 06, 2018	19.51	19.92	18.92	19.24	340,285	-0.58(-2.93%)
Apr 05, 2018	18.98	20.06	18.98	19.82	415,492	+1.01(+5.37%)
Apr 04, 2018	17.75	18.88	17.36	18.81	428,044	+0.49(+2.67%)
Apr 03, 2018	18.29	18.36	17.55	18.32	955,774	+0.10(+0.55%)
Apr 02, 2018	19.41	19.68	17.79	18.22	1,113,216	-1.54(-7.79%)
Mar 29, 2018		19.76	19.76	19.76	0	+3.44(+21.08%)
Mar 28, 2018	16.66	16.96	16.17	16.32	816,757	-0.34(-2.04%)
Mar 27, 2018	18.12	18.17	16.38	16.66	1,781,563	-2.72(-14.04%)
Mar 26, 2018	19.62	19.74	18.81	19.38	707,672	+0.15(+0.78%)
Mar 23, 2018	19.24	19.83	19.00	19.23	375,744	-0.11(-0.57%)
Mar 22, 2018	19.65	19.90	19.22	19.34	335,052	-0.70(-3.49%)
Mar 21, 2018	19.42	20.29	19.32	20.04	603,057	+0.82(+4.27%)
Mar 20, 2018	19.09	19.36	18.92	19.22	258,799	+0.30(+1.59%)
Mar 19, 2018	19.45	19.50	18.79	18.92	463,393	-0.59(-3.02%)
Mar 16, 2018	18.87	19.58	18.54	19.51	646,670	+0.66(+3.50%)
Mar 15, 2018	19.70	19.83	18.72	18.85	360,674	-0.87(-4.41%)
Mar 14, 2018	20.05	20.05	19.59	19.72	294,585	-0.26(-1.30%)
Mar 13, 2018	20.59	20.71	19.86	19.98	421,169	-0.48(-2.35%)
Mar 12, 2018	20.12	20.62	20.12	20.46	374,868	+0.18(+0.89%)
Mar 09, 2018	19.98	20.43	19.83	20.28	477,430	+0.60(+3.05%)
Mar 08, 2018	19.77	19.92	19.26	19.68	229,091	-0.04(-0.20%)
Mar 07, 2018			19.36	19.72	471,364	-0.36(-1.79%)
Mar 06, 2018	20.81	20.84	19.96	20.08	508,499	-0.48(-2.33%)
Mar 05, 2018	19.06	20.77	19.04	20.56	816,674	+1.30(+6.75%)
Mar 02, 2018	19.01	19.41	18.29	19.26	789,531	+0.06(+0.31%)

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.