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 17
|
18.90
|
18.01
|
18.50
|
18.12
|
72,043
|
|
May 16
|
18.83
|
18.34
|
18.65
|
18.49
|
33,330
|
|
May 15
|
19.23
|
18.51
|
19.23
|
18.75
|
97,259
|
|
May 14
|
19.39
|
17.82
|
18.04
|
19.22
|
157,580
|
|
May 13
|
18.33
|
17.68
|
18.03
|
18.14
|
102,855
|
|
May 10
|
18.05
|
17.31
|
17.92
|
18.02
|
51,169
|
|
May 9
|
18.04
|
17.51
|
17.66
|
18.02
|
26,834
|
|
May 8
|
18.23
|
16.30
|
18.19
|
17.73
|
125,290
|
|
May 7
|
18.75
|
18.13
|
18.67
|
18.23
|
79,203
|
|
May 6
|
19.08
|
18.12
|
18.32
|
18.63
|
62,417
|
|
May 3
|
18.86
|
17.57
|
18.29
|
18.41
|
222,161
|
|
May 2
|
18.69
|
17.50
|
18.10
|
17.94
|
329,825
|
|
May 1
|
18.99
|
17.16
|
18.10
|
17.17
|
160,063
|
|
Apr 30
|
16.99
|
16.28
|
16.51
|
16.91
|
125,645
|
|
Apr 29
|
16.92
|
16.36
|
16.50
|
16.71
|
124,684
|
|
Apr 26
|
16.68
|
16.23
|
16.59
|
16.55
|
38,542
|
|
Apr 25
|
16.71
|
15.63
|
16.30
|
16.58
|
22,281
|
|
Apr 24
|
16.63
|
16.22
|
16.53
|
16.31
|
18,125
|
|
Apr 23
|
16.77
|
16.38
|
16.69
|
16.52
|
38,279
|
|
Apr 22
|
16.64
|
16.25
|
16.28
|
16.41
|
48,668
|
|
Apr 19
|
16.35
|
15.91
|
16.18
|
16.21
|
35,595
|
|
Apr 18
|
16.51
|
16.03
|
16.36
|
16.21
|
27,487
|
|
Apr 17
|
16.53
|
15.91
|
16.38
|
16.25
|
20,321
|
|
Apr 16
|
16.53
|
15.91
|
15.91
|
16.43
|
26,361
|
|
Apr 15
|
16.94
|
15.70
|
16.87
|
15.77
|
31,883
|
|
Apr 12
|
17.18
|
16.55
|
17.18
|
16.91
|
27,872
|
|
Apr 11
|
17.37
|
16.86
|
17.08
|
17.19
|
41,891
|
|
Apr 10
|
17.13
|
16.51
|
16.51
|
17.07
|
18,680
|
|
Apr 9
|
16.96
|
16.58
|
16.80
|
16.74
|
36,482
|
|
Apr 8
|
17.00
|
16.66
|
17.00
|
16.84
|
20,455
|
Add to Watchlist
We've run into a glitch. Please try again later.
We've run into a glitch. Please try again later.
