Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	20.86	20.86	20.22	20.40	4,128,143	-0.40(-1.93%)
May 30, 2018	20.85	20.94	20.56	20.80	5,162,934	+0.07(+0.31%)
May 29, 2018	20.65	20.92	20.46	20.73	3,529,384	-0.10(-0.48%)
May 25, 2018		20.83	20.83	20.83	0	+0.15(+0.71%)
May 24, 2018	20.60	20.74	20.31	20.69	3,995,231	+0.11(+0.52%)
May 23, 2018	20.51	20.61	20.12	20.58	5,410,262	-0.11(-0.51%)
May 22, 2018	21.73	21.76	20.56	20.69	8,266,186	-0.95(-4.37%)
May 21, 2018	21.86	22.05	21.53	21.63	6,977,902	+0.02(+0.11%)
May 18, 2018	21.29	21.80	21.29	21.61	5,990,415	+0.33(+1.56%)
May 17, 2018	21.09	21.44	20.98	21.28	3,563,215	+0.14(+0.64%)
May 16, 2018	21.00	21.44	21.00	21.14	3,948,577	+0.26(+1.25%)
May 15, 2018	20.60	20.93	20.48	20.88	4,568,566	+0.26(+1.26%)
May 14, 2018	20.32	20.73	20.32	20.62	7,803,399	+0.34(+1.69%)
May 11, 2018	20.05	20.32	20.05	20.28	5,088,529	+0.27(+1.36%)
May 10, 2018	19.81	20.04	19.76	20.01	4,697,006	+0.21(+1.08%)
May 09, 2018	19.61	19.88	19.58	19.79	4,574,953	+0.24(+1.24%)
May 08, 2018	19.41	19.55	19.33	19.55	4,030,245	+0.17(+0.85%)
May 07, 2018	18.94	19.49	18.83	19.38	2,894,329	+0.45(+2.37%)
May 04, 2018	18.36	19.01	18.32	18.94	2,083,140	+0.52(+2.83%)
May 03, 2018	18.39	18.52	18.08	18.41	3,217,083	+0.02(+0.13%)
May 02, 2018	18.42	18.63	18.22	18.39	4,481,847	+0.00(+0.00%)
May 01, 2018	18.76	18.84	18.29	18.39	4,345,475	-0.46(-2.42%)
Apr 30, 2018	18.96	19.23	18.83	18.85	4,068,400	-0.01(-0.03%)
Apr 27, 2018	18.87	18.93	18.63	18.85	3,110,804	+0.09(+0.50%)
Apr 26, 2018	18.91	19.59	18.71	18.76	8,170,712	+0.05(+0.25%)
Apr 25, 2018	18.70	18.88	18.53	18.71	11,222,037	-0.07(-0.35%)
Apr 24, 2018	18.98	19.59	18.62	18.78	18,254,738	+0.06(+0.32%)
Apr 23, 2018	18.75	18.82	18.60	18.72	2,587,270	-0.04(-0.22%)
Apr 20, 2018	18.83	18.87	18.59	18.76	1,747,882	-0.01(-0.06%)
Apr 19, 2018	18.91	19.03	18.64	18.77	2,413,665	-0.11(-0.59%)
Apr 18, 2018	18.79	18.98	18.78	18.88	3,545,305	+0.21(+1.11%)
Apr 17, 2018	19.37	19.37	18.57	18.68	3,436,380	-0.63(-3.25%)
Apr 16, 2018	19.24	19.32	19.08	19.30	2,921,167	+0.21(+1.08%)
Apr 13, 2018	19.09	19.28	18.96	19.09	3,899,560	+0.14(+0.72%)
Apr 12, 2018	18.91	19.07	18.83	18.96	1,184,638	+0.08(+0.44%)
Apr 11, 2018	18.77	18.96	18.72	18.88	1,716,815	-0.03(-0.16%)
Apr 10, 2018	18.83	19.02	18.69	18.91	1,935,308	+0.35(+1.90%)
Apr 09, 2018	18.71	18.83	18.52	18.55	2,119,265	-0.09(-0.47%)
Apr 06, 2018	19.21	19.28	18.47	18.64	5,042,707	-0.65(-3.36%)
Apr 05, 2018	19.14	19.35	19.04	19.29	2,496,208	+0.26(+1.36%)
Apr 04, 2018	18.56	19.06	18.43	19.03	3,336,650	+0.07(+0.37%)
Apr 03, 2018	18.76	19.01	18.65	18.96	1,585,519	+0.30(+1.61%)
Apr 02, 2018	19.16	19.17	18.50	18.66	2,060,680	-0.56(-2.91%)
Mar 29, 2018		19.22	19.22	19.22	0	+0.24(+1.27%)
Mar 28, 2018	18.81	19.04	18.71	18.98	2,140,035	+0.14(+0.72%)
Mar 27, 2018	19.04	19.31	18.71	18.84	1,408,611	-0.17(-0.90%)
Mar 26, 2018	18.92	19.01	18.61	19.01	2,491,770	+0.32(+1.73%)
Mar 23, 2018	18.91	19.06	18.69	18.69	2,336,359	-0.17(-0.91%)
Mar 22, 2018	19.15	19.40	18.84	18.86	2,926,390	-0.58(-3.00%)
Mar 21, 2018	19.46	19.73	19.43	19.44	1,528,808	+0.00(+0.00%)
Mar 20, 2018	19.37	19.64	19.34	19.44	2,710,730	+0.14(+0.70%)
Mar 19, 2018	19.23	19.33	18.98	19.31	2,151,065	-0.01(-0.03%)
Mar 16, 2018	19.35	19.54	19.27	19.31	7,283,149	+0.04(+0.21%)
Mar 15, 2018	19.55	19.67	19.25	19.27	2,177,158	-0.27(-1.39%)
Mar 14, 2018	19.85	19.85	19.47	19.54	1,256,703	-0.01(-0.03%)
Mar 13, 2018	19.88	20.00	19.48	19.55	2,247,533	-0.18(-0.93%)
Mar 12, 2018	19.84	19.97	19.73	19.73	1,349,616	-0.14(-0.71%)
Mar 09, 2018	19.72	19.89	19.62	19.87	3,141,871	+0.32(+1.63%)
Mar 08, 2018	19.58	19.64	19.38	19.55	1,629,446	+0.01(+0.06%)
Mar 07, 2018		19.59	19.32	19.54	2,388,342	+0.02(+0.09%)
Mar 06, 2018	19.64	19.91	19.34	19.52	2,907,942	-0.23(-1.16%)
Mar 05, 2018	19.59	19.88	19.52	19.75	3,138,947	+0.15(+0.78%)
Mar 02, 2018	19.06	19.65	18.94	19.60	2,255,167	+0.32(+1.65%)

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.