Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	18.76	19.00	18.30	18.85	337,637	+0.03(+0.16%)
May 30, 2018	18.44	19.00	18.35	18.82	658,318	+0.40(+2.17%)
May 29, 2018	19.43	19.43	18.36	18.42	796,012	-1.21(-6.16%)
May 25, 2018		19.63	19.63	19.63	0	-0.08(-0.41%)
May 24, 2018	20.19	20.22	19.56	19.71	349,522	-0.08(-0.40%)
May 23, 2018	19.65	19.94	19.61	19.79	211,396	+0.24(+1.23%)
May 22, 2018	19.56	19.66	19.23	19.55	1,054,070	-0.04(-0.20%)
May 21, 2018	19.68	19.80	19.51	19.59	227,976	-0.05(-0.25%)
May 18, 2018	20.00	20.00	19.54	19.64	426,379	-0.35(-1.75%)
May 17, 2018	19.74	19.99	19.70	19.99	304,989	+0.32(+1.63%)
May 16, 2018	19.60	19.78	19.38	19.67	242,651	+0.16(+0.82%)
May 15, 2018	19.40	19.66	19.03	19.51	541,738	+0.12(+0.62%)
May 14, 2018	19.37	19.58	19.14	19.39	352,092	+0.13(+0.67%)
May 11, 2018	19.12	19.35	18.79	19.26	488,380	-0.01(-0.05%)
May 10, 2018	20.00	20.75	19.25	19.27	878,164	-0.73(-3.65%)
May 09, 2018	20.45	20.45	19.76	20.00	703,751	-0.20(-0.99%)
May 08, 2018	20.00	20.34	19.96	20.20	403,407	+0.20(+1.00%)
May 07, 2018	19.78	20.17	19.61	20.00	378,911	+0.22(+1.11%)
May 04, 2018	19.00	19.85	18.84	19.78	475,499	+0.73(+3.83%)
May 03, 2018	18.84	19.26	18.81	19.05	299,385	+0.06(+0.32%)
May 02, 2018	18.49	19.13	18.41	18.99	398,895	+0.39(+2.10%)
May 01, 2018	18.06	18.65	18.05	18.60	270,541	+0.43(+2.37%)
Apr 30, 2018	17.65	18.17	17.61	18.17	302,758	+0.47(+2.66%)
Apr 27, 2018	17.39	17.85	17.31	17.70	419,539	+0.24(+1.37%)
Apr 26, 2018	17.30	17.70	17.04	17.46	297,003	+0.19(+1.10%)
Apr 25, 2018	17.19	17.43	17.10	17.27	251,201	+0.05(+0.29%)
Apr 24, 2018	17.37	17.52	16.82	17.22	600,959	-0.10(-0.58%)
Apr 23, 2018	17.87	17.89	17.14	17.32	641,526	-0.56(-3.13%)
Apr 20, 2018	18.90	18.97	17.81	17.88	679,021	-1.06(-5.60%)
Apr 19, 2018	19.32	19.44	18.80	18.94	774,146	-0.42(-2.17%)
Apr 18, 2018	19.50	19.74	19.33	19.36	198,932	+0.00(+0.00%)
Apr 17, 2018	19.61	19.62	19.34	19.36	336,744	-0.12(-0.62%)
Apr 16, 2018	19.00	19.50	18.89	19.48	489,618	+0.53(+2.80%)
Apr 13, 2018	19.62	19.62	18.95	18.95	263,304	-0.52(-2.67%)
Apr 12, 2018	19.49	19.66	19.45	19.47	177,906	-0.03(-0.15%)
Apr 11, 2018	19.86	19.97	19.47	19.50	166,926	-0.40(-2.01%)
Apr 10, 2018	19.89	20.16	19.80	19.90	325,671	+0.16(+0.81%)
Apr 09, 2018	20.16	20.16	19.61	19.74	158,357	-0.29(-1.45%)
Apr 06, 2018	20.00	20.49	19.85	20.03	269,530	+0.08(+0.40%)
Apr 05, 2018	19.82	20.00	19.72	19.95	206,299	+0.20(+1.01%)
Apr 04, 2018	19.43	19.97	19.33	19.75	321,135	+0.18(+0.92%)
Apr 03, 2018	19.22	19.65	19.12	19.57	210,388	+0.31(+1.61%)
Apr 02, 2018	19.35	19.48	19.04	19.26	203,685	-0.11(-0.57%)
Mar 29, 2018		19.37	19.37	19.37	0	+0.40(+2.11%)
Mar 28, 2018	19.18	19.39	18.83	18.97	342,739	-0.12(-0.63%)
Mar 27, 2018	18.82	19.24	18.50	19.09	369,920	+0.23(+1.22%)
Mar 26, 2018	19.03	19.20	18.68	18.86	223,831	+0.04(+0.21%)
Mar 23, 2018	18.83	19.31	18.67	18.82	224,287	-0.05(-0.26%)
Mar 22, 2018	18.97	19.35	18.84	18.87	135,548	-0.21(-1.10%)
Mar 21, 2018	19.03	19.45	18.89	19.08	185,137	+0.06(+0.32%)
Mar 20, 2018	19.57	19.78	18.84	19.02	183,240	-0.58(-2.96%)
Mar 19, 2018	19.92	19.94	19.26	19.60	279,423	-0.29(-1.46%)
Mar 16, 2018	19.20	20.05	19.17	19.89	565,323	+0.66(+3.43%)
Mar 15, 2018	19.10	19.75	18.78	19.23	472,011	-0.74(-3.71%)
Mar 14, 2018	19.90	20.06	19.74	19.97	205,791	+0.11(+0.55%)
Mar 13, 2018	20.45	20.48	19.60	19.86	534,175	-0.64(-3.12%)
Mar 12, 2018	19.97	20.51	19.76	20.50	374,467	+0.58(+2.91%)
Mar 09, 2018	19.80	20.02	19.48	19.92	265,441	+0.17(+0.86%)
Mar 08, 2018	18.74	19.75	18.70	19.75	685,319	+1.07(+5.73%)
Mar 07, 2018		18.72		18.68	465,439	+0.28(+1.52%)
Mar 06, 2018	18.46	18.47	17.77	18.40	499,032	-0.06(-0.33%)
Mar 05, 2018	18.39	18.59	18.15	18.46	344,483	+0.26(+1.43%)
Mar 02, 2018	18.40	18.47	17.90	18.20	726,038	-0.23(-1.25%)

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.