Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	13.99	13.99	13.00	13.55	5,541	-0.65(-4.58%)
May 30, 2018	14.35	14.35	12.91	14.20	11,776	-0.11(-0.77%)
May 29, 2018	15.39	15.40	14.03	14.31	10,329	-1.69(-10.59%)
May 25, 2018		16.00	16.00	16.00	0	-0.32(-1.99%)
May 24, 2018	16.29	16.44	16.23	16.33	1,159	+0.08(+0.49%)
May 23, 2018	16.70	16.70	16.12	16.25	4,101	-0.18(-1.10%)
May 22, 2018	16.70	17.13	16.08	16.43	1,941	+0.35(+2.18%)
May 21, 2018	16.81	17.26	16.08	16.08	5,387	-0.39(-2.37%)
May 18, 2018	15.62	16.82	15.61	16.47	5,381	-0.30(-1.79%)
May 17, 2018	16.50	17.07	16.50	16.77	24,182	+0.02(+0.12%)
May 16, 2018	16.83	16.93	16.75	16.75	10,366	-0.20(-1.18%)
May 15, 2018	17.24	17.24	16.75	16.95	2,260	+0.20(+1.19%)
May 14, 2018	16.07	17.38	15.88	16.75	6,289	-0.23(-1.35%)
May 11, 2018	17.47	17.47	16.98	16.98	999	+0.43(+2.60%)
May 10, 2018	17.40	17.97	16.55	16.55	1,223	-0.01(-0.06%)
May 09, 2018	17.39	18.05	16.01	16.56	4,435	-1.05(-5.96%)
May 08, 2018	17.43	17.84	17.18	17.61	12,232	-0.01(-0.06%)
May 07, 2018	17.08	17.62	17.00	17.62	521	-0.21(-1.18%)
May 04, 2018	18.00	18.30	17.36	17.83	1,844	+0.78(+4.57%)
May 03, 2018	17.64	17.64	17.04	17.05	1,110	-0.71(-4.00%)
May 02, 2018	18.23	18.30	17.75	17.76	2,227	-0.07(-0.39%)
May 01, 2018	17.50	17.83	17.50	17.83	655	-0.48(-2.62%)
Apr 30, 2018	17.01	18.31	17.01	18.31	461	+0.53(+2.98%)
Apr 27, 2018	17.34	18.85	17.34	17.78	957	+0.43(+2.48%)
Apr 26, 2018	17.16	17.50	17.16	17.35	2,631	-0.15(-0.86%)
Apr 25, 2018	17.50	17.50	17.50	17.50	861	-0.52(-2.89%)
Apr 24, 2018	18.25	18.89	17.11	18.02	3,767	+0.01(+0.06%)
Apr 23, 2018	18.80	18.90	18.00	18.01	3,337	-0.67(-3.59%)
Apr 20, 2018	18.11	18.68	18.00	18.68	1,016	+0.00(+0.00%)
Apr 19, 2018	18.22	18.79	18.00	18.68	3,643	+0.48(+2.64%)
Apr 18, 2018	18.20	18.41	18.20	18.20	796	-0.42(-2.26%)
Apr 17, 2018	19.22	19.22	18.25	18.62	3,335	-1.17(-5.91%)
Apr 16, 2018	19.93	20.00	19.02	19.79	1,565	-0.81(-3.93%)
Apr 12, 2018		20.60	20.60	20.60	447	+0.83(+4.20%)
Apr 11, 2018	19.80	20.60	19.77	19.77	4,222	+0.07(+0.36%)
Apr 10, 2018	19.25	19.70	19.25	19.70	1,400	+0.70(+3.68%)
Apr 09, 2018	19.70	20.00	19.00	19.00	4,024	-0.99(-4.95%)
Apr 06, 2018	20.77	20.80	19.76	19.99	5,479	-1.91(-8.72%)
Apr 05, 2018	21.50	21.96	19.37	21.90	4,977	+0.40(+1.86%)
Apr 04, 2018	23.00	23.00	21.00	21.50	10,640	-0.11(-0.50%)
Apr 03, 2018	21.63	21.63	21.51	21.61	1,104	-0.39(-1.78%)
Apr 02, 2018	23.00	23.00	20.71	22.00	116,644	-1.13(-4.89%)
Mar 29, 2018		23.13	23.13	23.13	0	+2.53(+12.28%)
Mar 28, 2018	20.39	21.05	20.39	20.60	934	-0.73(-3.42%)
Mar 27, 2018	21.00	21.85	21.00	21.33	674	+0.73(+3.54%)
Mar 26, 2018	21.46	21.46	20.60	20.60	2,273	-0.25(-1.20%)
Mar 23, 2018	20.94	21.46	20.13	20.85	1,762	+0.10(+0.48%)
Mar 22, 2018	21.99	21.99	20.12	20.75	3,600	-0.49(-2.31%)
Mar 21, 2018	19.40	21.43	19.21	21.24	6,662	-0.10(-0.47%)
Mar 20, 2018	20.43	21.40	20.43	21.34	1,316	-0.22(-1.02%)
Mar 19, 2018	21.89	21.97	21.34	21.56	3,863	-0.02(-0.09%)
Mar 16, 2018	22.00	22.00	20.66	21.58	3,716	-0.42(-1.91%)
Mar 15, 2018	20.60	22.00	20.46	22.00	7,406	+1.58(+7.74%)
Mar 14, 2018	25.00	25.33	18.54	20.42	48,100	-5.48(-21.16%)
Mar 13, 2018	26.00	26.00	25.46	25.90	5,444	-0.29(-1.11%)
Mar 12, 2018	24.51	26.50	24.51	26.19	31,917	+1.91(+7.87%)
Mar 09, 2018	22.99	26.00	21.08	24.28	56,302	+1.74(+7.72%)
Mar 08, 2018	21.96	22.75	21.82	22.54	5,945	+0.77(+3.54%)
Mar 07, 2018		22.55	21.10	21.77	5,439	-0.64(-2.86%)
Mar 06, 2018	20.28	23.05	20.28	22.41	16,927	+0.54(+2.47%)
Mar 05, 2018	23.47	24.37	20.91	21.87	15,646	-0.97(-4.25%)
Mar 02, 2018	22.63	23.45	20.10	22.84	28,177	+1.45(+6.78%)

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.