Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	15.85	16.15	15.45	15.80	1,411,733	-0.15(-0.94%)
May 30, 2018	16.15	16.30	15.70	15.95	1,486,034	-0.05(-0.31%)
May 29, 2018	16.85	17.05	15.85	16.00	1,652,493	-0.75(-4.48%)
May 25, 2018		16.75	16.75	16.75	0	+0.30(+1.82%)
May 24, 2018	16.15	16.45	16.11	16.45	911,265	+0.35(+2.17%)
May 23, 2018	16.70	16.80	16.00	16.10	1,602,462	-0.50(-3.01%)
May 22, 2018	16.65	16.80	16.45	16.60	1,103,638	+0.00(+0.00%)
May 21, 2018	17.10	17.25	16.50	16.60	1,751,711	-0.50(-2.92%)
May 18, 2018	16.85	17.50	16.45	17.10	1,565,701	+0.40(+2.40%)
May 17, 2018	18.15	18.25	15.80	16.70	5,903,847	-2.65(-13.70%)
May 16, 2018	19.10	19.50	18.75	19.35	1,195,754	+0.45(+2.38%)
May 15, 2018	19.75	19.85	18.60	18.90	1,179,913	-1.05(-5.26%)
May 14, 2018	19.50	20.10	19.44	19.95	1,497,547	+0.43(+2.18%)
May 11, 2018	18.65	19.65	18.60	19.52	2,601,479	+0.77(+4.13%)
May 10, 2018	17.00	19.10	16.85	18.75	5,823,662	+2.70(+16.82%)
May 09, 2018	16.00	16.50	15.20	16.05	2,710,130	-0.55(-3.31%)
May 08, 2018	16.80	16.95	16.35	16.60	925,458	-0.30(-1.78%)
May 07, 2018	16.40	17.00	16.35	16.90	868,154	+0.50(+3.05%)
May 04, 2018	16.30	16.75	16.15	16.40	1,015,337	+0.15(+0.92%)
May 03, 2018	16.80	16.82	16.15	16.25	1,100,893	-0.50(-2.99%)
May 02, 2018	17.10	17.10	16.55	16.75	1,264,108	-0.35(-2.05%)
May 01, 2018	16.95	17.45	16.40	17.10	2,056,508	+0.15(+0.88%)
Apr 30, 2018	18.30	18.30	16.90	16.95	1,373,463	-1.35(-7.38%)
Apr 27, 2018	18.80	18.80	18.25	18.30	1,188,324	-0.55(-2.92%)
Apr 26, 2018	18.85	19.32	18.75	18.85	1,030,783	+0.20(+1.07%)
Apr 25, 2018	18.15	18.75	17.70	18.65	920,354	+0.55(+3.04%)
Apr 24, 2018	18.45	18.45	17.85	18.10	811,956	-0.35(-1.90%)
Apr 23, 2018	18.45	18.60	17.55	18.45	1,412,727	+0.38(+2.07%)
Apr 20, 2018	18.60	18.73	17.80	18.07	1,292,675	-0.62(-3.34%)
Apr 19, 2018	19.50	19.70	18.35	18.70	1,912,474	-1.00(-5.08%)
Apr 18, 2018	20.10	20.55	19.60	19.70	1,557,601	-0.40(-1.99%)
Apr 17, 2018	19.10	20.25	18.50	20.10	2,820,558	+1.25(+6.63%)
Apr 16, 2018	22.45	22.80	18.35	18.85	5,471,441	-0.90(-4.56%)
Apr 13, 2018	20.75	20.95	19.57	19.75	1,233,459	-1.00(-4.82%)
Apr 12, 2018	20.15	21.11	19.95	20.75	2,043,851	+0.65(+3.23%)
Apr 11, 2018	19.40	20.20	19.29	20.10	1,257,353	+0.55(+2.81%)
Apr 10, 2018	18.80	19.60	18.45	19.55	1,502,384	+0.95(+5.11%)
Apr 09, 2018	18.85	19.10	18.40	18.60	1,112,295	+0.05(+0.27%)
Apr 06, 2018	19.30	19.30	18.35	18.55	1,251,942	-0.85(-4.38%)
Apr 05, 2018	19.60	19.60	18.80	19.40	1,014,574	-0.15(-0.77%)
Apr 04, 2018	18.05	19.65	17.75	19.55	1,518,546	+1.25(+6.83%)
Apr 03, 2018	19.05	19.05	18.00	18.30	1,308,998	-0.50(-2.66%)
Apr 02, 2018	19.70	20.60	18.69	18.80	2,156,742	-1.05(-5.29%)
Mar 29, 2018		19.85	19.85	19.85	0	+0.20(+1.02%)
Mar 28, 2018	19.85	20.40	19.05	19.65	1,878,182	-0.25(-1.26%)
Mar 27, 2018	19.20	20.30	18.90	19.90	3,167,403	+0.70(+3.65%)
Mar 26, 2018	18.65	19.20	18.25	19.20	2,110,480	+0.70(+3.78%)
Mar 23, 2018	18.50	19.15	18.48	18.50	1,799,301	+0.00(+0.00%)
Mar 22, 2018	18.20	19.05	18.04	18.50	2,604,666	+0.10(+0.54%)
Mar 21, 2018	17.45	18.50	17.00	18.40	1,682,091	+0.95(+5.44%)
Mar 20, 2018	16.75	17.70	16.60	17.45	1,492,251	+0.75(+4.49%)
Mar 19, 2018	16.20	16.75	16.12	16.70	1,183,025	+0.30(+1.83%)
Mar 16, 2018	16.35	16.68	16.15	16.40	2,160,312	-0.05(-0.30%)
Mar 15, 2018	16.30	16.80	16.25	16.45	1,331,587	+0.25(+1.54%)
Mar 14, 2018	16.35	16.59	16.15	16.20	1,038,656	-0.10(-0.61%)
Mar 13, 2018	16.80	16.82	16.05	16.30	1,562,036	-0.55(-3.26%)
Mar 12, 2018	17.55	17.60	16.29	16.85	2,326,630	-0.70(-3.99%)
Mar 09, 2018	18.05	18.10	17.20	17.55	1,060,901	-0.45(-2.50%)
Mar 08, 2018	17.35	18.20	16.25	18.00	2,970,094	+0.40(+2.27%)
Mar 07, 2018		17.60	16.95	17.60	874,720	+0.30(+1.73%)
Mar 06, 2018	16.95	17.40	16.55	17.30	844,807	+0.25(+1.47%)
Mar 05, 2018	16.60	17.10	16.45	17.05	804,650	+0.50(+3.02%)
Mar 02, 2018	15.95	16.68	15.80	16.55	1,190,125	+0.50(+3.12%)

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.