Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	20.68	20.79	20.35	20.40	21,176,924	-0.31(-1.51%)
May 30, 2018	20.31	20.80	20.28	20.71	14,969,453	+0.47(+2.33%)
May 29, 2018	20.20	20.32	20.05	20.24	12,041,963	-0.14(-0.71%)
May 25, 2018		20.38	20.38	20.38	0	+0.08(+0.39%)
May 24, 2018	20.05	20.37	20.02	20.30	11,737,814	+0.28(+1.38%)
May 23, 2018	19.85	20.04	19.73	20.03	9,701,762	+0.03(+0.13%)
May 22, 2018	20.20	20.34	19.99	20.00	10,940,081	-0.17(-0.84%)
May 21, 2018	20.18	20.38	20.13	20.17	10,136,031	+0.08(+0.39%)
May 18, 2018	20.03	20.16	19.89	20.09	8,575,335	+0.08(+0.38%)
May 17, 2018	19.88	20.19	19.87	20.02	9,687,635	+0.08(+0.38%)
May 16, 2018	19.74	20.06	19.73	19.94	14,202,276	+0.21(+1.07%)
May 15, 2018	19.64	19.80	19.50	19.73	10,517,408	-0.09(-0.46%)
May 14, 2018	20.10	20.10	19.76	19.82	10,849,736	-0.06(-0.30%)
May 11, 2018	19.84	20.13	19.79	19.88	14,594,457	+0.09(+0.45%)
May 10, 2018	19.79	19.86	19.56	19.79	13,737,665	+0.18(+0.90%)
May 09, 2018	19.18	19.68	19.18	19.62	19,521,316	+0.53(+2.77%)
May 08, 2018	19.01	19.28	18.95	19.09	15,749,599	+0.02(+0.12%)
May 07, 2018	18.99	19.14	18.95	19.07	11,497,189	+0.17(+0.88%)
May 04, 2018	18.50	19.04	18.46	18.90	13,283,560	+0.28(+1.49%)
May 03, 2018	18.62	18.76	18.27	18.62	17,812,062	-0.09(-0.49%)
May 02, 2018	18.79	19.03	18.66	18.71	16,325,468	-0.15(-0.79%)
May 01, 2018	18.68	18.94	18.60	18.86	15,665,975	+0.14(+0.77%)
Apr 30, 2018	19.09	19.25	18.71	18.72	16,592,646	-0.28(-1.48%)
Apr 27, 2018	18.60	19.02	18.60	19.00	14,073,166	+0.33(+1.76%)
Apr 26, 2018	18.75	18.99	18.55	18.67	21,256,816	-0.24(-1.25%)
Apr 25, 2018	18.68	18.96	18.57	18.90	19,221,354	+0.25(+1.35%)
Apr 24, 2018	19.10	19.26	18.46	18.65	16,507,444	-0.36(-1.91%)
Apr 23, 2018	18.96	19.12	18.89	19.02	19,025,420	+0.09(+0.50%)
Apr 20, 2018	19.22	19.38	18.89	18.92	17,410,732	-0.36(-1.88%)
Apr 19, 2018	19.25	19.36	19.02	19.28	23,807,004	+0.06(+0.29%)
Apr 18, 2018	18.65	19.28	18.65	19.23	64,396,632	+1.40(+7.85%)
Apr 17, 2018	17.80	18.01	17.68	17.83	21,988,768	+0.05(+0.28%)
Apr 16, 2018	17.70	17.86	17.63	17.78	27,358,614	+0.26(+1.48%)
Apr 13, 2018	17.75	17.84	17.46	17.52	15,727,824	-0.16(-0.93%)
Apr 12, 2018	17.46	17.80	17.40	17.68	23,629,742	+0.35(+2.00%)
Apr 11, 2018	17.32	17.44	17.22	17.34	15,713,421	-0.08(-0.45%)
Apr 10, 2018	17.43	17.58	17.33	17.41	16,546,925	+0.26(+1.54%)
Apr 09, 2018	17.22	17.47	17.13	17.15	14,611,352	+0.02(+0.13%)
Apr 06, 2018	17.35	17.44	16.87	17.13	17,152,336	-0.39(-2.25%)
Apr 05, 2018	17.58	17.66	17.34	17.52	15,471,312	+0.04(+0.23%)
Apr 04, 2018	17.28	17.57	17.14	17.48	19,186,044	-0.08(-0.47%)
Apr 03, 2018	17.36	17.66	17.30	17.56	19,356,422	+0.31(+1.81%)
Apr 02, 2018	17.48	17.65	16.99	17.25	18,376,788	-0.31(-1.74%)
Mar 29, 2018		17.56	17.56	17.56	0	+0.44(+2.58%)
Mar 28, 2018	17.29	17.33	16.93	17.11	24,237,696	-0.12(-0.71%)
Mar 27, 2018	17.63	17.82	17.13	17.24	17,358,566	-0.30(-1.71%)
Mar 26, 2018	17.40	17.61	17.12	17.54	17,920,552	+0.43(+2.54%)
Mar 23, 2018	17.44	17.72	17.08	17.10	16,682,556	-0.32(-1.85%)
Mar 22, 2018	17.78	17.85	17.39	17.42	16,224,761	-0.51(-2.83%)
Mar 21, 2018	17.94	18.20	17.82	17.93	12,079,963	-0.02(-0.12%)
Mar 20, 2018	17.97	18.11	17.89	17.95	11,407,901	+0.09(+0.49%)
Mar 19, 2018		17.95	17.62	17.86	14,543,997	-0.07(-0.40%)
Mar 16, 2018	17.90	18.12	17.82	17.94	27,779,256	+0.05(+0.30%)
Mar 15, 2018	17.92	17.98	17.73	17.88	15,925,727	-0.03(-0.14%)
Mar 14, 2018	18.24	18.25	17.80	17.91	16,530,567	-0.20(-1.13%)
Mar 13, 2018	18.30	18.40	18.07	18.11	15,639,548	-0.03(-0.19%)
Mar 12, 2018	18.27	18.29	18.08	18.15	12,918,668	-0.13(-0.71%)
Mar 09, 2018	17.91	18.28	17.84	18.28	19,573,756	+0.55(+3.11%)
Mar 08, 2018	17.76	17.89	17.43	17.73	14,529,158	+0.00(+0.00%)
Mar 07, 2018		17.88		17.73	17,487,134	+0.03(+0.20%)
Mar 06, 2018	17.81	18.01	17.58	17.69	24,536,126	-0.08(-0.43%)
Mar 05, 2018	17.28	17.80	16.95	17.77	30,649,120	+0.42(+2.43%)
Mar 02, 2018	17.14	17.44	16.88	17.34	35,632,432	+0.16(+0.95%)

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.