Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	19.59	19.64	19.25	19.40	464,281	-0.21(-1.07%)
May 30, 2018	19.34	19.63	19.27	19.61	454,165	+0.50(+2.62%)
May 29, 2018	19.37	19.53	18.94	19.11	552,394	-0.44(-2.25%)
May 25, 2018		19.55	19.55	19.55	0	-0.05(-0.26%)
May 24, 2018	19.61	19.71	19.36	19.60	234,550	-0.02(-0.10%)
May 23, 2018	19.62	19.67	19.47	19.62	322,963	-0.17(-0.86%)
May 22, 2018	19.89	19.99	19.72	19.79	394,711	-0.06(-0.30%)
May 21, 2018	19.80	19.95	19.67	19.85	431,100	+0.18(+0.92%)
May 18, 2018	19.56	19.80	19.50	19.67	556,923	+0.17(+0.87%)
May 17, 2018	19.22	19.58	19.18	19.50	413,142	+0.28(+1.46%)
May 16, 2018	18.94	19.41	18.94	19.22	767,928	+0.27(+1.42%)
May 15, 2018	18.71	19.04	18.70	18.95	677,550	+0.15(+0.80%)
May 14, 2018	18.81	18.96	18.72	18.80	708,951	-0.06(-0.32%)
May 11, 2018	18.73	19.02	18.70	18.86	665,103	+0.02(+0.11%)
May 10, 2018	19.01	19.14	18.79	18.84	960,557	-0.05(-0.26%)
May 09, 2018	18.80	18.94	18.53	18.89	969,142	+0.23(+1.23%)
May 08, 2018	18.52	18.79	18.40	18.66	787,278	+0.05(+0.27%)
May 07, 2018	18.43	18.69	18.30	18.61	596,154	+0.30(+1.64%)
May 04, 2018	17.69	18.49	17.55	18.31	796,926	+0.44(+2.46%)
May 03, 2018	17.94	18.03	17.53	17.87	1,164,897	-0.09(-0.50%)
May 02, 2018	18.34	18.54	17.85	17.96	1,555,814	-0.55(-2.97%)
May 01, 2018	20.61	21.83	18.31	18.51	4,406,268	-1.73(-8.55%)
Apr 30, 2018	20.59	20.70	20.06	20.24	1,827,347	+0.02(+0.10%)
Apr 27, 2018	20.22	20.35	19.99	20.22	805,925	-0.02(-0.10%)
Apr 26, 2018	20.31	20.40	19.97	20.24	608,977	-0.02(-0.10%)
Apr 25, 2018	20.22	20.43	20.11	20.26	645,000	-0.06(-0.30%)
Apr 24, 2018	20.56	20.71	20.14	20.32	858,228	-0.03(-0.15%)
Apr 23, 2018	20.27	20.52	20.25	20.35	413,277	+0.05(+0.25%)
Apr 20, 2018	20.63	20.65	20.14	20.30	781,090	-0.28(-1.36%)
Apr 19, 2018	20.62	20.85	20.47	20.58	630,424	-0.14(-0.68%)
Apr 18, 2018	20.74	20.98	20.60	20.72	866,401	-0.01(-0.05%)
Apr 17, 2018	20.42	20.83	20.33	20.73	845,339	+0.63(+3.13%)
Apr 16, 2018	20.14	20.32	19.87	20.10	596,160	+0.17(+0.85%)
Apr 13, 2018	20.80	20.81	19.88	19.93	1,462,235	-0.70(-3.39%)
Apr 12, 2018	19.51	20.73	19.44	20.63	1,509,902	+1.33(+6.89%)
Apr 11, 2018	19.25	19.55	19.25	19.30	870,913	-0.16(-0.82%)
Apr 10, 2018	19.20	19.62	19.19	19.46	1,328,600	+0.48(+2.53%)
Apr 09, 2018	19.20	19.26	18.75	18.98	1,618,824	-0.32(-1.66%)
Apr 06, 2018	19.51	19.69	19.11	19.30	1,307,058	-0.52(-2.62%)
Apr 05, 2018	20.13	20.28	19.61	19.82	2,072,632	-0.52(-2.56%)
Apr 04, 2018	19.48	20.36	19.47	20.34	1,008,666	+0.48(+2.42%)
Apr 03, 2018	19.50	19.87	19.40	19.86	1,147,437	+0.40(+2.06%)
Apr 02, 2018	20.14	20.21	19.18	19.46	1,772,403	-0.75(-3.71%)
Mar 29, 2018		20.21	20.21	20.21	0	+0.47(+2.38%)
Mar 28, 2018	19.75	19.82	19.44	19.74	1,320,860	-0.01(-0.05%)
Mar 27, 2018	20.09	20.13	19.68	19.75	1,590,143	-0.19(-0.95%)
Mar 26, 2018	19.69	19.99	19.45	19.94	1,069,282	+0.61(+3.16%)
Mar 23, 2018	19.84	19.95	19.33	19.33	1,317,358	-0.42(-2.13%)
Mar 22, 2018	20.13	20.27	19.72	19.75	1,457,818	-0.65(-3.19%)
Mar 21, 2018	19.80	20.66	19.78	20.40	1,219,743	+0.59(+2.98%)
Mar 20, 2018	19.92	20.10	19.76	19.81	1,624,872	-0.06(-0.30%)
Mar 19, 2018	20.02	20.06	19.43	19.87	2,074,956	-0.20(-1.00%)
Mar 16, 2018	19.64	20.11	19.54	20.07	12,476,594	+0.51(+2.61%)
Mar 15, 2018	19.01	19.64	18.96	19.56	2,532,907	+0.69(+3.66%)
Mar 14, 2018	19.85	19.93	18.81	18.87	3,771,840	-0.95(-4.79%)
Mar 13, 2018	20.13	20.20	19.70	19.82	2,095,517	-0.25(-1.25%)
Mar 12, 2018	20.59	20.77	19.83	20.07	2,330,115	-0.53(-2.57%)
Mar 09, 2018	20.21	20.67	20.12	20.60	1,112,686	+0.52(+2.59%)
Mar 08, 2018	20.16	20.16	19.68	20.08	1,332,264	+0.03(+0.15%)
Mar 07, 2018			19.76	20.05	1,611,314	-0.12(-0.59%)
Mar 06, 2018	20.16	20.36	19.68	20.17	796,471	+0.11(+0.55%)
Mar 05, 2018	19.83	20.14	19.58	20.06	933,669	+0.01(+0.05%)
Mar 02, 2018	19.57	20.14	19.42	20.05	919,811	+0.20(+1.01%)

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.