Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	19.09	19.62	18.21	18.40	85,045	-0.66(-3.46%)
May 30, 2018	19.19	19.82	18.86	19.06	50,963	-0.11(-0.57%)
May 29, 2018	18.86	19.64	18.54	19.17	97,472	+0.18(+0.95%)
May 25, 2018		18.99	18.99	18.99	0	-1.19(-5.90%)
May 24, 2018	20.48	20.83	19.91	20.18	44,192	-0.27(-1.32%)
May 23, 2018	20.00	20.80	20.00	20.45	27,132	+0.42(+2.10%)
May 22, 2018	20.24	20.71	19.90	20.03	42,444	-0.03(-0.15%)
May 21, 2018	20.26	20.26	19.90	20.06	22,863	-0.02(-0.10%)
May 18, 2018	19.68	20.50	19.26	20.08	67,188	+0.43(+2.19%)
May 17, 2018	19.20	19.99	19.20	19.65	35,718	+0.47(+2.45%)
May 16, 2018	18.92	19.66	18.85	19.18	74,626	+0.22(+1.16%)
May 15, 2018	19.00	19.18	18.60	18.96	45,162	-0.06(-0.32%)
May 14, 2018	19.26	19.62	18.06	19.02	100,262	-0.25(-1.30%)
May 11, 2018	19.15	19.96	18.80	19.27	111,043	+0.15(+0.78%)
May 10, 2018	19.03	19.29	18.62	19.12	41,217	+0.14(+0.74%)
May 09, 2018	18.43	19.04	18.33	18.98	23,887	+0.60(+3.26%)
May 08, 2018	18.31	18.51	18.07	18.38	35,081	+0.08(+0.44%)
May 07, 2018	18.31	18.58	17.85	18.30	72,676	+0.00(+0.00%)
May 04, 2018	16.62	18.43	16.62	18.30	71,215	+1.66(+9.98%)
May 03, 2018	16.69	16.87	16.23	16.64	72,112	-0.16(-0.95%)
May 02, 2018	16.83	17.09	16.49	16.80	36,880	-0.01(-0.06%)
May 01, 2018	16.83	16.96	16.18	16.81	75,422	-0.14(-0.83%)
Apr 30, 2018	17.19	17.27	16.61	16.95	56,537	-0.32(-1.85%)
Apr 27, 2018	16.94	17.29	16.51	17.27	50,139	+0.37(+2.19%)
Apr 26, 2018	16.88	17.48	16.81	16.90	76,651	+0.09(+0.54%)
Apr 25, 2018	17.14	17.14	16.56	16.81	74,337	-0.34(-1.98%)
Apr 24, 2018	16.83	17.29	16.45	17.15	84,216	+0.38(+2.27%)
Apr 23, 2018	17.59	17.59	16.34	16.77	37,903	-0.76(-4.34%)
Apr 20, 2018	16.86	17.69	16.72	17.53	47,278	+0.65(+3.85%)
Apr 19, 2018	17.32	17.86	16.51	16.88	71,131	-0.52(-2.99%)
Apr 18, 2018	17.09	17.52	16.89	17.40	37,568	+0.31(+1.81%)
Apr 17, 2018	16.22	17.10	16.08	17.09	70,490	+1.01(+6.28%)
Apr 16, 2018	15.67	16.17	15.30	16.08	48,037	+0.51(+3.28%)
Apr 13, 2018	16.16	16.21	15.50	15.57	92,384	-0.52(-3.23%)
Apr 12, 2018	16.64	16.77	16.07	16.09	22,148	-0.52(-3.13%)
Apr 11, 2018	15.71	16.67	15.71	16.61	57,918	+0.31(+1.90%)
Apr 10, 2018	16.44	16.54	16.05	16.30	90,935	+0.06(+0.37%)
Apr 09, 2018	16.27	16.60	16.16	16.24	66,259	+0.13(+0.81%)
Apr 06, 2018	16.52	16.52	15.95	16.11	84,933	-0.53(-3.19%)
Apr 05, 2018	16.32	16.89	15.94	16.64	117,218	+0.55(+3.42%)
Apr 04, 2018	16.36	17.01	15.70	16.09	141,938	-0.50(-3.01%)
Apr 03, 2018	16.82	16.82	16.11	16.59	78,895	-0.09(-0.54%)
Apr 02, 2018	16.97	17.43	16.57	16.68	68,969	-0.36(-2.11%)
Mar 29, 2018		17.04	17.04	17.04	0	+0.31(+1.85%)
Mar 28, 2018	16.46	17.35	16.11	16.73	85,365	+0.27(+1.64%)
Mar 27, 2018	17.65	17.65	16.37	16.46	96,720	-1.17(-6.64%)
Mar 26, 2018	16.45	17.68	16.45	17.63	151,187	+1.45(+8.96%)
Mar 23, 2018	16.93	16.93	16.03	16.18	102,989	-0.73(-4.32%)
Mar 22, 2018	17.00	17.48	16.72	16.91	192,214	-0.13(-0.76%)
Mar 21, 2018	17.54	17.54	17.02	17.04	83,941	-0.45(-2.57%)
Mar 20, 2018	17.26	18.17	17.15	17.49	125,028	+0.35(+2.04%)
Mar 19, 2018	17.80	18.84	16.86	17.14	170,250	-0.56(-3.16%)
Mar 16, 2018	18.22	18.58	17.50	17.70	870,112	-0.52(-2.85%)
Mar 15, 2018	20.65	22.00	18.15	18.22	268,362	-2.41(-11.68%)
Mar 14, 2018	20.91	21.09	20.19	20.63	194,879	-0.19(-0.91%)
Mar 13, 2018	19.99	21.24	19.23	20.82	112,424	+0.97(+4.89%)
Mar 12, 2018	18.81	19.99	18.61	19.85	82,112	+1.18(+6.32%)
Mar 09, 2018	18.68	19.70	18.51	18.67	87,403	+0.15(+0.81%)
Mar 08, 2018	19.02	19.67	18.44	18.52	85,153	-0.38(-2.01%)
Mar 07, 2018	20.25	20.25	18.82	18.90	91,706	-0.52(-2.68%)
Mar 06, 2018	20.18	20.18	18.55	19.42	165,762	-0.68(-3.38%)
Mar 05, 2018	19.46	20.78	19.45	20.10	118,007	+0.19(+0.95%)
Mar 02, 2018	20.86	20.86	19.54	19.91	123,104	-0.65(-3.16%)

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.