Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	18.83	18.83	18.59	18.76	3,814,020	-0.11(-0.59%)
May 30, 2018	18.63	18.88	18.58	18.87	12,000,083	+0.31(+1.67%)
May 29, 2018	18.60	18.61	18.47	18.56	5,715,106	-0.11(-0.58%)
May 25, 2018		18.67	18.67	18.67	0	-0.10(-0.55%)
May 24, 2018	18.91	18.92	18.64	18.77	6,117,054	-0.18(-0.95%)
May 23, 2018	18.99	19.09	18.71	18.95	10,691,041	-0.32(-1.65%)
May 22, 2018	19.44	19.59	19.21	19.27	2,216,200	-0.12(-0.62%)
May 21, 2018	19.28	19.41	19.15	19.39	1,845,969	+0.20(+1.05%)
May 18, 2018	18.85	19.21	18.74	19.19	2,725,135	+0.28(+1.49%)
May 17, 2018	19.23	19.23	18.83	18.90	5,017,879	-0.28(-1.45%)
May 16, 2018	19.42	19.43	19.15	19.18	2,649,881	-0.22(-1.13%)
May 15, 2018	19.49	19.51	19.30	19.40	2,753,204	-0.24(-1.21%)
May 14, 2018	19.70	19.75	19.57	19.64	2,201,405	+0.01(+0.05%)
May 11, 2018	19.60	19.66	19.55	19.63	1,765,851	+0.02(+0.11%)
May 10, 2018	19.59	19.65	19.38	19.61	3,087,516	+0.12(+0.62%)
May 09, 2018	19.50	19.71	19.43	19.49	2,199,951	+0.16(+0.81%)
May 08, 2018	19.29	19.35	19.17	19.33	2,648,028	+0.00(+0.00%)
May 07, 2018	19.33	19.44	19.21	19.33	2,369,548	+0.09(+0.44%)
May 04, 2018	19.12	19.31	19.07	19.25	1,615,237	+0.04(+0.19%)
May 03, 2018	19.15	19.24	19.03	19.21	2,034,456	+0.05(+0.28%)
May 02, 2018	19.15	19.29	19.04	19.16	3,076,044	-0.02(-0.12%)
May 01, 2018	19.00	19.20	18.93	19.18	2,152,913	+0.14(+0.75%)
Apr 30, 2018	18.96	19.12	18.81	19.03	2,392,570	+0.11(+0.59%)
Apr 27, 2018	19.46	19.49	18.75	18.92	3,930,116	-0.10(-0.54%)
Apr 26, 2018	19.18	19.35	18.99	19.03	4,405,842	-0.10(-0.52%)
Apr 25, 2018	19.12	19.18	18.97	19.12	2,441,107	-0.12(-0.61%)
Apr 24, 2018	19.44	19.44	18.99	19.24	5,714,805	-0.18(-0.92%)
Apr 23, 2018	19.34	19.43	19.24	19.42	2,198,013	-0.03(-0.14%)
Apr 20, 2018	19.60	19.60	19.30	19.45	1,939,745	-0.11(-0.55%)
Apr 19, 2018	19.95	20.06	19.46	19.55	4,578,755	-0.37(-1.85%)
Apr 18, 2018	19.72	19.94	19.66	19.92	3,230,921	+0.30(+1.55%)
Apr 17, 2018	19.35	19.73	19.34	19.62	3,082,629	+0.34(+1.74%)
Apr 16, 2018	19.02	19.35	19.01	19.28	2,465,335	+0.29(+1.51%)
Apr 13, 2018	19.00	19.12	18.92	18.99	2,567,693	+0.06(+0.31%)
Apr 12, 2018	18.87	18.95	18.80	18.94	2,519,265	+0.06(+0.31%)
Apr 11, 2018	18.80	19.01	18.80	18.88	3,266,822	+0.00(+0.02%)
Apr 10, 2018	18.99	19.01	18.74	18.87	2,980,537	+0.14(+0.77%)
Apr 09, 2018	18.67	18.91	18.50	18.73	1,983,436	+0.13(+0.72%)
Apr 06, 2018	18.72	18.90	18.48	18.60	3,080,310	-0.23(-1.24%)
Apr 05, 2018	18.33	18.83	18.24	18.83	4,010,053	+0.58(+3.17%)
Apr 04, 2018	17.67	18.29	17.56	18.25	4,199,490	+0.35(+1.93%)
Apr 03, 2018	18.20	18.22	17.71	17.90	4,486,382	-0.21(-1.14%)
Apr 02, 2018	18.45	18.45	17.99	18.11	3,691,132	-0.41(-2.23%)
Mar 29, 2018		18.52	18.52	18.52	0	+0.48(+2.63%)
Mar 28, 2018	17.97	18.22	17.95	18.05	3,525,755	+0.33(+1.86%)
Mar 27, 2018	17.71	18.08	17.64	17.72	4,735,350	+0.11(+0.64%)
Mar 26, 2018	17.91	18.03	17.49	17.61	2,797,473	-0.13(-0.76%)
Mar 23, 2018	17.76	17.94	17.71	17.74	4,539,196	-0.05(-0.29%)
Mar 22, 2018	17.97	18.14	17.78	17.79	4,437,939	-0.47(-2.55%)
Mar 21, 2018	17.75	18.31	17.57	18.26	4,562,099	+0.62(+3.53%)
Mar 20, 2018	18.31	18.34	17.55	17.64	6,926,391	-0.60(-3.31%)
Mar 19, 2018	18.57	18.64	18.07	18.24	3,503,487	-0.34(-1.83%)
Mar 16, 2018	18.64	18.77	18.49	18.58	5,713,636	-0.04(-0.23%)
Mar 15, 2018	19.16	19.25	17.88	18.62	10,200,445	-0.56(-2.90%)
Mar 14, 2018	19.28	19.38	19.09	19.18	3,141,200	-0.05(-0.25%)
Mar 13, 2018	19.35	19.42	19.15	19.23	2,507,087	-0.02(-0.11%)
Mar 12, 2018	19.02	19.31	19.02	19.25	2,098,763	+0.20(+1.05%)
Mar 09, 2018	18.97	19.05	18.68	19.05	3,117,407	+0.20(+1.08%)
Mar 08, 2018	18.79	18.89	18.71	18.84	1,687,625	+0.07(+0.39%)
Mar 07, 2018			18.66	18.77	2,658,537	-0.44(-2.29%)
Mar 06, 2018	19.23	19.26	19.13	19.21	2,396,596	+0.11(+0.57%)
Mar 05, 2018	19.01	19.16	18.79	19.10	2,461,494	+0.13(+0.71%)
Mar 02, 2018	18.79	19.00	18.79	18.97	2,104,114	-0.01(-0.05%)

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.