Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	16.35	16.90	16.00	16.45	2,029,672	+0.50(+3.13%)
May 30, 2018	15.60	16.05	15.55	15.95	1,732,338	+0.50(+3.24%)
May 29, 2018	15.25	15.75	15.05	15.45	1,295,624	-0.15(-0.96%)
May 25, 2018		15.60	15.60	15.60	0	-0.70(-4.29%)
May 24, 2018	15.90	16.55	15.90	16.30	1,232,406	+0.30(+1.88%)
May 23, 2018	15.55	16.20	15.55	16.00	1,483,431	+0.35(+2.24%)
May 22, 2018	15.60	15.88	15.15	15.65	1,440,533	+0.15(+0.97%)
May 21, 2018	16.05	16.10	15.37	15.50	2,160,011	-0.45(-2.82%)
May 18, 2018	16.15	16.60	15.70	15.95	2,067,850	-0.15(-0.93%)
May 17, 2018	16.10	16.25	15.75	16.10	1,898,875	+0.00(+0.00%)
May 16, 2018	15.45	16.10	15.20	16.10	2,947,175	+1.05(+6.98%)
May 15, 2018	15.55	15.65	14.90	15.05	2,124,156	-0.65(-4.14%)
May 14, 2018	15.45	16.05	15.15	15.70	2,905,795	+0.35(+2.28%)
May 11, 2018	14.70	15.55	14.60	15.35	2,621,717	+0.75(+5.14%)
May 10, 2018	15.25	15.35	14.53	14.60	2,219,207	-0.70(-4.58%)
May 09, 2018	14.60	15.65	14.45	15.30	3,603,921	+0.65(+4.44%)
May 08, 2018	16.15	16.26	14.10	14.65	5,569,183	-1.60(-9.85%)
May 07, 2018	16.35	16.90	16.25	16.25	2,136,013	-0.10(-0.61%)
May 04, 2018	16.10	16.68	16.00	16.35	1,601,436	+0.10(+0.62%)
May 03, 2018	16.90	16.95	16.10	16.25	2,150,202	-0.85(-4.97%)
May 02, 2018	16.30	17.75	16.15	17.10	3,390,749	+0.75(+4.59%)
May 01, 2018	15.95	16.55	15.85	16.35	1,712,449	+0.55(+3.48%)
Apr 30, 2018	16.75	17.15	15.60	15.80	4,479,243	-0.95(-5.67%)
Apr 27, 2018	16.25	17.30	16.25	16.75	3,122,705	+0.50(+3.08%)
Apr 26, 2018	16.20	16.75	16.10	16.25	7,900,463	-1.05(-6.07%)
Apr 25, 2018	16.71	17.90	16.00	17.30	3,237,535	-0.50(-2.81%)
Apr 24, 2018	18.25	18.58	17.50	17.80	1,602,925	-0.35(-1.93%)
Apr 23, 2018	19.05	19.25	17.70	18.15	2,207,525	-0.90(-4.72%)
Apr 20, 2018	19.15	19.70	18.90	19.05	898,074	-0.15(-0.78%)
Apr 19, 2018	19.30	20.15	19.05	19.20	1,767,495	-0.25(-1.29%)
Apr 18, 2018	19.45	19.65	18.40	19.45	2,640,318	-0.07(-0.38%)
Apr 17, 2018	18.40	19.55	17.95	19.52	1,866,082	+1.62(+9.08%)
Apr 16, 2018	20.30	20.55	17.80	17.90	3,488,008	-1.90(-9.60%)
Apr 13, 2018	19.70	20.07	19.20	19.80	2,030,747	+0.20(+1.02%)
Apr 12, 2018	19.35	20.00	18.65	19.60	2,134,964	+0.50(+2.62%)
Apr 11, 2018	18.55	19.45	18.45	19.10	2,490,209	+0.25(+1.33%)
Apr 10, 2018	18.10	18.90	17.80	18.85	2,806,744	+1.05(+5.90%)
Apr 09, 2018	17.60	19.10	17.55	17.80	3,665,465	+0.85(+5.01%)
Apr 06, 2018	17.30	17.95	16.35	16.95	2,534,756	-0.55(-3.14%)
Apr 05, 2018	19.20	19.45	17.30	17.50	2,523,478	-1.40(-7.41%)
Apr 04, 2018	17.35	18.95	17.30	18.90	2,241,374	+1.10(+6.18%)
Apr 03, 2018	18.00	18.65	17.25	17.80	1,741,493	+0.10(+0.56%)
Apr 02, 2018	18.90	18.90	17.40	17.70	2,288,594	-1.30(-6.84%)
Mar 29, 2018		19.00	19.00	19.00	0	-0.73(-3.68%)
Mar 28, 2018	19.25	20.32	16.60	19.73	5,164,590	+0.73(+3.82%)
Mar 27, 2018	22.70	22.90	18.55	19.00	3,042,437	-3.55(-15.74%)
Mar 26, 2018	22.05	22.65	21.05	22.55	2,327,739	+0.80(+3.68%)
Mar 23, 2018	22.25	23.20	21.70	21.75	1,555,558	-0.40(-1.81%)
Mar 22, 2018	23.00	23.70	22.05	22.15	2,053,677	-1.25(-5.34%)
Mar 21, 2018	24.25	24.45	23.35	23.40	1,576,998	-0.70(-2.90%)
Mar 20, 2018	22.85	24.25	22.85	24.10	2,025,060	+1.00(+4.33%)
Mar 19, 2018	23.15	23.80	22.55	23.10	1,695,852	-0.40(-1.70%)
Mar 16, 2018	24.45	24.70	23.30	23.50	2,245,460	-0.75(-3.09%)
Mar 15, 2018	25.80	25.90	23.85	24.25	1,886,501	-1.35(-5.27%)
Mar 14, 2018	26.05	26.15	25.40	25.60	1,473,358	-0.40(-1.54%)
Mar 13, 2018	26.10	26.50	25.20	26.00	1,566,657	+0.00(+0.00%)
Mar 12, 2018	26.85	26.90	25.45	26.00	1,457,686	-0.35(-1.33%)
Mar 09, 2018	26.15	26.65	25.55	26.35	1,758,166	+0.85(+3.33%)
Mar 08, 2018	26.00	26.47	24.93	25.50	1,678,314	-0.30(-1.16%)
Mar 07, 2018		25.80	24.60	25.80	1,939,047	+0.40(+1.57%)
Mar 06, 2018	24.30	25.45	24.12	25.40	2,549,666	+1.15(+4.74%)
Mar 05, 2018	24.35	24.85	23.50	24.25	1,596,352	+0.00(+0.00%)
Mar 02, 2018	23.00	24.30	22.80	24.25	2,349,069	+0.75(+3.19%)

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.