Price:
Close: Low: High: Open:
Help?
You may select up to three items to compare:
DONE
Customize your options below:
Overlays:
First Moving Average:
Second Moving Average:
DONE
Please select one of the chart types listed below:
DONE
Time Period: 1 day 5
day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
| Date |
High |
Low |
Open |
Close |
Volume |
|
May 21
|
20.19
|
19.62
|
19.97
|
20.08
|
174,495
|
|
May 20
|
21.80
|
20.33
|
21.75
|
20.48
|
621,260
|
|
May 17
|
22.63
|
21.84
|
21.94
|
22.36
|
473,303
|
|
May 16
|
21.66
|
20.80
|
20.80
|
21.29
|
594,597
|
|
May 15
|
20.99
|
20.29
|
20.50
|
20.94
|
181,245
|
|
May 14
|
20.20
|
19.52
|
19.58
|
20.10
|
349,551
|
|
May 13
|
19.85
|
19.35
|
19.55
|
19.66
|
309,247
|
|
May 10
|
19.30
|
18.81
|
19.21
|
18.98
|
46,051
|
|
May 9
|
19.81
|
19.28
|
19.72
|
19.34
|
236,814
|
|
May 8
|
19.51
|
19.15
|
19.16
|
19.49
|
227,350
|
|
May 7
|
18.95
|
18.34
|
18.48
|
18.48
|
75,067
|
|
May 6
|
18.52
|
18.03
|
18.44
|
18.42
|
32,636
|
|
May 3
|
18.45
|
17.99
|
17.99
|
18.29
|
65,326
|
|
May 2
|
17.97
|
17.07
|
17.61
|
17.90
|
44,632
|
|
May 1
|
18.19
|
17.41
|
18.19
|
17.41
|
43,774
|
|
Apr 30
|
17.57
|
17.06
|
17.57
|
17.35
|
16,230
|
|
Apr 29
|
17.74
|
17.18
|
17.18
|
17.43
|
24,861
|
|
Apr 26
|
17.48
|
17.14
|
17.40
|
17.34
|
19,064
|
|
Apr 25
|
17.37
|
17.00
|
17.00
|
17.36
|
15,293
|
|
Apr 24
|
16.70
|
16.55
|
16.59
|
16.67
|
8,659
|
|
Apr 23
|
16.64
|
16.28
|
16.35
|
16.32
|
13,772
|
|
Apr 22
|
16.75
|
16.30
|
16.75
|
16.70
|
19,602
|
|
Apr 19
|
16.29
|
15.95
|
16.11
|
16.10
|
11,459
|
|
Apr 18
|
16.27
|
15.94
|
16.13
|
16.06
|
21,621
|
|
Apr 17
|
16.31
|
15.69
|
16.10
|
15.75
|
48,596
|
|
Apr 16
|
16.30
|
15.88
|
15.89
|
16.20
|
81,416
|
|
Apr 15
|
16.49
|
16.02
|
16.49
|
16.10
|
41,306
|
|
Apr 12
|
16.74
|
16.40
|
16.69
|
16.69
|
22,860
|
|
Apr 11
|
16.91
|
16.36
|
16.67
|
16.85
|
52,913
|
|
Apr 10
|
16.18
|
15.77
|
15.80
|
16.14
|
56,102
|
Add to Watchlist
We've run into a glitch. Please try again later.
We've run into a glitch. Please try again later.
