Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	20.55	20.71	20.42	20.63	44,778	+0.36(+1.80%)
May 30, 2018	20.10	20.34	19.98	20.27	42,127	+0.59(+3.00%)
May 29, 2018	20.05	20.05	19.64	19.68	16,300	-0.36(-1.77%)
May 25, 2018		20.03	20.03	20.03	0	-0.28(-1.38%)
May 24, 2018	20.28	20.35	20.14	20.31	17,813	+0.06(+0.30%)
May 23, 2018	20.04	20.25	20.04	20.25	8,756	-0.45(-2.17%)
May 22, 2018	20.63	20.82	20.63	20.70	28,073	-0.06(-0.29%)
May 21, 2018	20.70	20.76	20.68	20.76	13,418	+0.20(+0.95%)
May 18, 2018	20.60	20.63	20.54	20.57	32,987	+0.03(+0.12%)
May 17, 2018	20.52	20.67	20.52	20.54	16,243	-0.29(-1.39%)
May 16, 2018	20.61	20.83	20.61	20.83	47,060	+0.18(+0.87%)
May 15, 2018	20.59	20.69	20.56	20.65	239,395	+0.16(+0.81%)
May 14, 2018	20.44	20.59	20.43	20.48	421,480	-0.04(-0.17%)
May 11, 2018	20.54	20.55	20.40	20.52	329,225	+0.50(+2.50%)
May 10, 2018	19.91	20.05	19.82	20.02	22,388	+0.22(+1.11%)
May 09, 2018	19.80	19.94	19.74	19.80	17,182	-0.25(-1.25%)
May 08, 2018	19.88	20.07	19.87	20.05	21,713	+0.18(+0.91%)
May 07, 2018	19.95	19.95	19.81	19.87	34,841	+0.16(+0.81%)
May 04, 2018	19.60	19.75	19.49	19.71	13,163	-0.06(-0.30%)
May 03, 2018	19.67	19.86	19.62	19.77	9,867	-0.08(-0.40%)
May 02, 2018	20.02	20.02	19.84	19.85	11,058	+0.15(+0.76%)
May 01, 2018	19.68	19.70	19.54	19.70	9,861	-0.09(-0.43%)
Apr 30, 2018	19.90	19.95	19.78	19.79	15,679	-0.16(-0.83%)
Apr 27, 2018	19.89	19.95	19.84	19.95	10,437	+0.02(+0.10%)
Apr 26, 2018	19.93	20.02	19.84	19.93	10,027	-0.11(-0.55%)
Apr 25, 2018	20.04	20.12	19.97	20.04	21,872	-0.41(-2.00%)
Apr 24, 2018	20.54	20.70	20.42	20.45	42,094	+0.04(+0.20%)
Apr 23, 2018	20.40	20.49	20.33	20.41	27,963	-0.09(-0.44%)
Apr 20, 2018	20.50	20.57	20.45	20.50	8,134	+0.04(+0.17%)
Apr 19, 2018	20.56	20.56	20.38	20.46	8,063	-0.00(-0.02%)
Apr 18, 2018	20.39	20.50	20.34	20.47	41,716	+0.38(+1.89%)
Apr 17, 2018	19.97	20.11	19.97	20.09	16,212	+0.31(+1.57%)
Apr 16, 2018	19.72	19.78	19.64	19.78	27,542	+0.15(+0.76%)
Apr 13, 2018	19.47	19.69	19.47	19.63	13,628	+0.71(+3.75%)
Apr 12, 2018	18.79	18.97	18.79	18.92	16,607	+0.25(+1.34%)
Apr 11, 2018	18.74	18.76	18.67	18.67	26,914	-0.25(-1.35%)
Apr 10, 2018	18.79	18.99	18.79	18.93	10,444	+0.45(+2.44%)
Apr 09, 2018	18.36	18.62	18.30	18.48	26,083	+0.21(+1.18%)
Apr 06, 2018	18.46	18.53	18.19	18.26	22,093	-0.05(-0.27%)
Apr 05, 2018	18.34	18.36	18.21	18.31	37,818	+0.13(+0.72%)
Apr 04, 2018	17.85	18.18	17.76	18.18	57,107	+0.06(+0.33%)
Apr 03, 2018	18.08	18.18	18.00	18.12	136,197	+0.21(+1.17%)
Apr 02, 2018	18.25	18.25	17.77	17.91	28,555	-0.93(-4.94%)
Mar 29, 2018		18.84	18.84	18.84	0	+0.23(+1.24%)
Mar 28, 2018	18.53	18.71	18.45	18.61	6,966	-0.03(-0.16%)
Mar 27, 2018	18.84	19.02	18.64	18.64	20,750	-0.32(-1.69%)
Mar 26, 2018	19.00	19.00	18.64	18.96	35,525	+0.64(+3.52%)
Mar 23, 2018	18.59	18.69	18.31	18.32	90,220	-0.23(-1.27%)
Mar 22, 2018	18.60	18.84	18.51	18.55	21,841	-0.68(-3.54%)
Mar 21, 2018	19.24	19.42	19.13	19.23	528,683	+0.19(+1.00%)
Mar 20, 2018	19.07	19.11	18.95	19.04	223,966	+0.08(+0.42%)
Mar 19, 2018	19.06	19.07	18.87	18.96	631,444	-0.03(-0.16%)
Mar 16, 2018	18.81	19.00	18.81	18.99	48,577	+0.38(+2.02%)
Mar 15, 2018	18.53	18.70	18.49	18.61	231,145	+0.21(+1.16%)
Mar 14, 2018	18.48	18.48	18.34	18.40	350,374	+0.29(+1.60%)
Mar 13, 2018	18.34	18.40	18.02	18.11	134,378	-0.38(-2.06%)
Mar 12, 2018	18.46	18.53	18.43	18.49	54,695	+0.09(+0.52%)
Mar 09, 2018	18.34	18.43	18.34	18.39	10,877	+0.13(+0.71%)
Mar 08, 2018	18.29	18.36	18.20	18.27	11,721	-0.02(-0.14%)
Mar 07, 2018	18.13	18.30	18.13	18.29	37,063	+0.25(+1.41%)
Mar 06, 2018	17.89	18.08	17.89	18.04	46,656	+0.54(+3.06%)
Mar 05, 2018	17.31	17.50	17.31	17.50	3,287	+0.00(+0.03%)
Mar 02, 2018	17.29	17.50	17.21	17.50	18,279	+0.07(+0.43%)

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.