Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	18.89	19.00	18.79	18.96	1,036,529	+0.03(+0.14%)
May 30, 2018	18.71	18.98	18.64	18.94	515,291	+0.23(+1.23%)
May 29, 2018	18.55	18.80	18.54	18.71	788,651	+0.06(+0.32%)
May 25, 2018		18.65	18.65	18.65	0	+0.13(+0.69%)
May 24, 2018	18.58	18.68	18.40	18.52	1,151,842	-0.13(-0.68%)
May 23, 2018	18.44	18.68	18.43	18.65	747,826	+0.23(+1.25%)
May 22, 2018	18.38	18.49	18.27	18.42	846,258	+0.04(+0.23%)
May 21, 2018	18.22	18.46	18.09	18.38	911,636	+0.22(+1.22%)
May 18, 2018	18.10	18.24	18.00	18.15	794,588	+0.06(+0.33%)
May 17, 2018	18.16	18.35	18.04	18.10	1,021,187	-0.08(-0.42%)
May 16, 2018	18.34	18.47	18.09	18.17	771,551	-0.16(-0.88%)
May 15, 2018	18.72	18.80	18.27	18.33	840,718	-0.53(-2.79%)
May 14, 2018	19.18	19.20	18.80	18.86	961,895	-0.31(-1.60%)
May 11, 2018	19.26	19.29	19.14	19.17	420,848	-0.09(-0.49%)
May 10, 2018	19.24	19.33	19.13	19.26	949,998	+0.04(+0.22%)
May 09, 2018	19.02	19.23	18.94	19.22	859,114	+0.20(+1.07%)
May 08, 2018	19.13	19.19	18.97	19.01	1,487,527	+0.09(+0.49%)
May 07, 2018	18.72	18.97	18.66	18.92	879,483	+0.25(+1.32%)
May 04, 2018	18.43	18.71	18.36	18.67	964,301	+0.23(+1.24%)
May 03, 2018	18.25	18.57	18.21	18.44	609,911	+0.16(+0.88%)
May 02, 2018	18.25	18.48	18.21	18.28	1,116,203	+0.03(+0.19%)
May 01, 2018	18.22	18.30	18.11	18.25	919,294	+0.10(+0.56%)
Apr 30, 2018	18.40	18.45	18.13	18.15	1,125,174	-0.25(-1.34%)
Apr 27, 2018	17.84	18.56	17.84	18.39	1,313,249	+0.52(+2.90%)
Apr 26, 2018	17.65	18.06	17.56	17.87	961,674	+0.28(+1.59%)
Apr 25, 2018	17.49	17.61	17.44	17.59	896,957	+0.08(+0.44%)
Apr 24, 2018	17.47	17.53	17.38	17.52	804,296	+0.13(+0.73%)
Apr 23, 2018	17.48	17.56	17.27	17.39	477,007	-0.09(-0.53%)
Apr 20, 2018	17.48	17.53	17.32	17.48	676,402	+0.06(+0.34%)
Apr 19, 2018	17.64	17.67	17.26	17.42	936,370	-0.20(-1.11%)
Apr 18, 2018	17.68	17.81	17.51	17.62	1,211,171	-0.01(-0.05%)
Apr 17, 2018	17.49	17.77	17.48	17.63	888,246	+0.21(+1.22%)
Apr 16, 2018	17.31	17.53	17.20	17.42	945,020	+0.13(+0.74%)
Apr 13, 2018	17.20	17.39	16.96	17.29	1,321,151	+0.12(+0.69%)
Apr 12, 2018	17.42	17.42	17.08	17.17	1,264,749	-0.23(-1.32%)
Apr 11, 2018	17.40	17.55	17.31	17.40	885,768	+0.02(+0.10%)
Apr 10, 2018	17.30	17.39	17.16	17.38	960,332	+0.16(+0.94%)
Apr 09, 2018	17.31	17.38	17.20	17.22	1,079,219	-0.05(-0.30%)
Apr 06, 2018	17.22	17.38	17.19	17.27	1,349,052	+0.03(+0.20%)
Apr 05, 2018	17.36	17.41	17.16	17.24	699,046	-0.09(-0.54%)
Apr 04, 2018	17.17	17.41	17.12	17.33	944,792	+0.05(+0.30%)
Apr 03, 2018	17.19	17.39	17.12	17.28	732,829	+0.10(+0.59%)
Apr 02, 2018	17.40	17.47	17.07	17.18	713,216	-0.20(-1.17%)
Mar 29, 2018		17.38	17.38	17.38	0	-0.06(-0.34%)
Mar 28, 2018	17.13	17.52	17.10	17.44	606,523	+0.39(+2.29%)
Mar 27, 2018	16.94	17.25	16.80	17.05	1,107,860	+0.16(+0.96%)
Mar 26, 2018	16.86	16.91	16.61	16.89	935,892	+0.23(+1.38%)
Mar 23, 2018	17.16	17.19	16.63	16.66	1,120,610	-0.52(-3.02%)
Mar 22, 2018	17.35	17.54	17.17	17.18	953,401	-0.25(-1.46%)
Mar 21, 2018	17.53	17.57	17.35	17.43	666,264	-0.11(-0.63%)
Mar 20, 2018	17.69	17.81	17.48	17.54	921,980	-0.13(-0.72%)
Mar 19, 2018	17.78	17.80	17.61	17.67	1,035,197	-0.12(-0.67%)
Mar 16, 2018	17.72	17.87	17.67	17.79	1,390,097	+0.05(+0.29%)
Mar 15, 2018	17.79	17.81	17.62	17.74	700,918	+0.00(+0.00%)
Mar 14, 2018	17.91	17.92	17.62	17.74	1,392,676	-0.17(-0.95%)
Mar 13, 2018	18.10	18.14	17.87	17.91	965,011	-0.15(-0.85%)
Mar 12, 2018	18.27	18.27	17.99	18.06	1,189,899	-0.20(-1.12%)
Mar 09, 2018	18.34	18.34	18.13	18.27	662,815	-0.02(-0.09%)
Mar 08, 2018	18.47	18.50	18.27	18.28	762,292	-0.11(-0.60%)
Mar 07, 2018		18.40		18.39	1,129,517	+0.15(+0.84%)
Mar 06, 2018	17.98	18.31	17.88	18.24	1,033,527	+0.28(+1.56%)
Mar 05, 2018	17.82	18.10	17.82	17.96	926,269	+0.12(+0.67%)
Mar 02, 2018	17.76	17.88	17.56	17.84	1,102,744	+0.02(+0.10%)

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.