Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	18.80	18.85	18.30	18.35	128,382	-0.45(-2.39%)
May 30, 2018	18.55	19.05	18.55	18.80	131,408	+0.30(+1.62%)
May 29, 2018	18.20	18.55	18.20	18.50	62,519	+0.25(+1.37%)
May 25, 2018		18.25	18.25	18.25	0	+0.35(+1.96%)
May 24, 2018	17.65	17.95	17.40	17.90	83,694	+0.20(+1.13%)
May 23, 2018	17.80	18.05	17.40	17.70	93,210	-0.15(-0.84%)
May 22, 2018	17.90	17.95	17.50	17.85	160,033	+0.05(+0.28%)
May 21, 2018	17.50	17.90	17.50	17.80	100,313	+0.40(+2.30%)
May 18, 2018	17.00	17.48	16.75	17.40	91,882	+0.50(+2.96%)
May 17, 2018	16.88	17.15	16.65	16.90	67,423	+0.10(+0.60%)
May 16, 2018	17.00	17.35	16.40	16.80	129,723	-0.25(-1.47%)
May 15, 2018	17.95	17.95	16.93	17.05	143,135	-0.85(-4.75%)
May 14, 2018	17.80	18.05	17.70	17.90	103,859	+0.00(+0.00%)
May 11, 2018	18.05	18.05	17.65	17.90	112,779	-0.10(-0.56%)
May 10, 2018	17.85	18.05	17.55	18.00	126,777	+0.15(+0.84%)
May 09, 2018	18.00	18.25	17.10	17.85	184,666	-0.15(-0.83%)
May 08, 2018	18.00	18.20	17.55	18.00	97,791	-0.05(-0.28%)
May 07, 2018	18.00	18.15	17.50	18.05	142,478	+0.05(+0.28%)
May 04, 2018	17.65	18.02	17.50	18.00	162,142	+0.30(+1.69%)
May 03, 2018	17.25	17.80	17.25	17.70	182,961	+0.45(+2.61%)
May 02, 2018	16.90	17.35	16.65	17.25	194,516	+0.25(+1.47%)
May 01, 2018	16.55	17.05	16.25	17.00	190,923	+0.35(+2.10%)
Apr 30, 2018	17.05	17.30	16.05	16.65	292,459	-0.55(-3.20%)
Apr 27, 2018	17.80	18.70	16.70	17.20	442,574	-2.05(-10.65%)
Apr 26, 2018	19.00	19.35	18.65	19.25	70,231	+0.25(+1.32%)
Apr 25, 2018	18.80	19.00	18.30	19.00	60,401	+0.25(+1.33%)
Apr 24, 2018	18.80	19.25	18.65	18.75	63,571	+0.00(+0.00%)
Apr 23, 2018	19.20	19.20	18.50	18.75	71,069	-0.40(-2.09%)
Apr 20, 2018	19.25	19.55	19.05	19.15	76,407	-0.15(-0.78%)
Apr 19, 2018	19.65	19.65	19.00	19.30	86,923	-0.35(-1.78%)
Apr 18, 2018	19.85	20.05	19.55	19.65	141,106	-0.10(-0.51%)
Apr 17, 2018	19.55	20.10	19.55	19.75	78,322	+0.25(+1.28%)
Apr 16, 2018	19.45	19.55	19.35	19.50	106,509	+0.10(+0.52%)
Apr 13, 2018	19.35	19.45	18.85	19.40	61,209	+0.15(+0.78%)
Apr 12, 2018	19.30	19.40	19.00	19.25	56,540	+0.05(+0.26%)
Apr 11, 2018	19.10	19.48	19.05	19.20	64,085	+0.10(+0.52%)
Apr 10, 2018	18.65	19.20	18.40	19.10	131,491	+0.55(+2.96%)
Apr 09, 2018	19.20	19.30	18.45	18.55	120,265	-0.45(-2.37%)
Apr 06, 2018	19.40	19.40	18.95	19.00	112,028	-0.40(-2.06%)
Apr 05, 2018	18.40	19.60	18.40	19.40	252,600	+1.00(+5.43%)
Apr 04, 2018	18.15	18.77	18.15	18.40	120,485	+0.05(+0.27%)
Apr 03, 2018	18.10	18.43	18.05	18.35	61,266	+0.35(+1.94%)
Apr 02, 2018	18.40	18.65	17.83	18.00	75,132	-0.55(-2.96%)
Mar 29, 2018		18.55	18.55	18.55	0	+0.25(+1.37%)
Mar 28, 2018	18.50	18.90	18.15	18.30	60,883	-0.15(-0.81%)
Mar 27, 2018	18.80	18.90	18.43	18.45	71,648	-0.20(-1.07%)
Mar 26, 2018	18.50	18.75	18.20	18.65	115,705	+0.45(+2.47%)
Mar 23, 2018	18.20	18.50	18.15	18.20	66,236	+0.10(+0.55%)
Mar 22, 2018	18.35	18.40	18.10	18.10	110,412	-0.25(-1.36%)
Mar 21, 2018	18.95	19.25	18.25	18.35	282,662	+0.70(+3.97%)
Mar 20, 2018	17.75	17.80	16.85	17.65	213,305	-0.15(-0.84%)
Mar 19, 2018	17.55	17.90	17.23	17.80	43,231	+0.20(+1.14%)
Mar 16, 2018	17.45	18.05	17.30	17.60	124,538	+0.05(+0.28%)
Mar 15, 2018	17.65	17.65	17.25	17.55	57,822	-0.15(-0.85%)
Mar 14, 2018	18.00	18.00	17.50	17.70	27,295	-0.20(-1.12%)
Mar 13, 2018	17.90	18.35	17.60	17.90	47,617	+0.05(+0.28%)
Mar 12, 2018	18.40	18.40	17.73	17.85	34,075	-0.50(-2.72%)
Mar 09, 2018	17.80	18.40	17.45	18.35	76,900	+0.60(+3.38%)
Mar 08, 2018	18.25	18.25	17.35	17.75	55,791	-0.40(-2.20%)
Mar 07, 2018	17.35	18.25	17.35	18.15	55,017	+0.40(+2.25%)
Mar 06, 2018	17.35	17.95	17.00	17.75	63,493	+0.40(+2.31%)
Mar 05, 2018	16.80	17.52	16.57	17.35	95,563	+0.40(+2.36%)
Mar 02, 2018	16.85	17.24	16.70	16.95	55,065	-0.05(-0.29%)

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.