Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	17.40	17.45	17.27	17.29	133,247	-0.08(-0.46%)
May 30, 2018	17.36	17.56	17.35	17.37	162,220	+0.07(+0.40%)
May 29, 2018	17.21	17.37	17.21	17.30	180,388	-0.01(-0.06%)
May 25, 2018		17.31	17.31	17.31	0	+0.11(+0.64%)
May 24, 2018	17.17	17.30	17.10	17.20	144,254	+0.03(+0.17%)
May 23, 2018	17.02	17.36	16.98	17.17	103,635	+0.08(+0.47%)
May 22, 2018	17.18	17.36	17.09	17.09	184,527	-0.04(-0.23%)
May 21, 2018	17.08	17.24	16.68	17.13	178,900	+0.11(+0.65%)
May 18, 2018	16.64	17.05	16.58	17.02	215,399	+0.44(+2.65%)
May 17, 2018	16.32	16.59	16.32	16.58	124,514	+0.21(+1.28%)
May 16, 2018	16.19	16.48	16.18	16.37	187,515	+0.22(+1.36%)
May 15, 2018	15.96	16.31	15.90	16.15	187,840	+0.17(+1.06%)
May 14, 2018	16.00	16.26	15.71	15.98	278,825	+0.02(+0.13%)
May 11, 2018	15.85	16.06	15.78	15.96	148,051	+0.16(+1.01%)
May 10, 2018	15.70	15.85	15.66	15.80	85,156	+0.13(+0.83%)
May 09, 2018	15.83	15.88	15.53	15.67	106,931	-0.12(-0.76%)
May 08, 2018	15.96	16.30	15.72	15.79	163,969	-0.25(-1.56%)
May 07, 2018	16.00	16.10	15.98	16.04	116,020	+0.09(+0.56%)
May 04, 2018	15.89	16.07	15.81	15.95	100,884	+0.02(+0.13%)
May 03, 2018	16.28	16.33	15.76	15.93	222,028	-0.48(-2.93%)
May 02, 2018	16.82	16.90	16.33	16.41	263,166	-0.58(-3.41%)
May 01, 2018	16.27	17.46	16.21	16.99	445,915	+1.37(+8.77%)
Apr 30, 2018	15.25	15.67	15.22	15.62	197,568	+0.34(+2.23%)
Apr 27, 2018	15.26	15.47	15.22	15.28	80,549	+0.06(+0.39%)
Apr 26, 2018	15.24	15.31	15.06	15.22	248,167	+0.04(+0.26%)
Apr 25, 2018	15.31	15.43	15.01	15.18	174,503	-0.12(-0.78%)
Apr 24, 2018	15.44	15.55	15.21	15.30	127,906	-0.09(-0.58%)
Apr 23, 2018	15.22	15.44	15.18	15.39	106,410	+0.23(+1.52%)
Apr 20, 2018	15.19	15.25	15.06	15.16	133,181	-0.08(-0.52%)
Apr 19, 2018	15.24	15.36	15.18	15.24	128,549	-0.03(-0.20%)
Apr 18, 2018	15.16	15.46	14.95	15.27	128,953	+0.18(+1.19%)
Apr 17, 2018	14.88	15.26	14.79	15.09	167,107	+0.33(+2.24%)
Apr 16, 2018	14.67	14.91	14.58	14.76	338,274	+0.17(+1.17%)
Apr 13, 2018	14.75	14.88	14.55	14.59	95,491	-0.08(-0.55%)
Apr 12, 2018	14.58	14.86	14.54	14.67	119,700	+0.05(+0.34%)
Apr 11, 2018	14.67	14.88	14.59	14.62	117,813	-0.13(-0.88%)
Apr 10, 2018	14.61	14.86	14.58	14.75	147,395	+0.33(+2.29%)
Apr 09, 2018	14.57	14.60	14.35	14.42	128,081	-0.05(-0.35%)
Apr 06, 2018	14.58	14.80	14.35	14.47	217,357	-0.17(-1.16%)
Apr 05, 2018	14.84	14.86	14.60	14.64	147,101	-0.14(-0.95%)
Apr 04, 2018	14.40	14.84	14.40	14.78	105,474	+0.22(+1.51%)
Apr 03, 2018	14.53	14.71	14.31	14.56	196,311	+0.10(+0.69%)
Apr 02, 2018	15.11	15.13	14.40	14.46	138,121	-0.67(-4.43%)
Mar 29, 2018		15.13	15.13	15.13	0	-0.15(-0.98%)
Mar 28, 2018	14.89	15.30	14.66	15.28	124,464	+0.36(+2.41%)
Mar 27, 2018	15.01	15.07	14.83	14.92	199,088	-0.07(-0.47%)
Mar 26, 2018	14.94	15.01	14.84	14.99	195,434	+0.22(+1.49%)
Mar 23, 2018	15.22	15.22	14.73	14.77	223,348	-0.44(-2.89%)
Mar 22, 2018	15.06	15.30	15.06	15.21	253,005	+0.06(+0.40%)
Mar 21, 2018	15.84	15.89	14.96	15.15	392,122	-0.76(-4.78%)
Mar 20, 2018	16.06	16.17	15.90	15.91	114,734	-0.16(-1.00%)
Mar 19, 2018	16.00	16.20	15.81	16.07	212,571	+0.07(+0.44%)
Mar 16, 2018	16.08	16.52	16.00	16.00	397,412	-0.04(-0.25%)
Mar 15, 2018	16.01	16.11	15.91	16.04	404,963	+0.03(+0.19%)
Mar 14, 2018	15.89	16.12	15.81	16.01	185,610	+0.19(+1.20%)
Mar 13, 2018	15.96	16.14	15.66	15.82	213,336	-0.10(-0.63%)
Mar 12, 2018	15.99	16.14	15.91	15.92	237,428	-0.06(-0.38%)
Mar 09, 2018	16.08	16.09	15.75	15.98	203,395	-0.03(-0.19%)
Mar 08, 2018	16.17	16.31	15.99	16.01	128,787	-0.11(-0.68%)
Mar 07, 2018			15.97	16.12	302,378	-0.06(-0.37%)
Mar 06, 2018	16.00	16.27	15.94	16.18	149,656	+0.28(+1.76%)
Mar 05, 2018	15.95	16.04	15.79	15.90	177,812	-0.11(-0.69%)
Mar 02, 2018	15.77	16.06	15.70	16.01	165,090	+0.16(+1.01%)

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.