Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	16.52	16.68	16.13	16.38	640,848	-0.15(-0.92%)
May 30, 2018	16.55	16.92	16.36	16.53	843,313	+0.04(+0.24%)
May 29, 2018	17.09	17.13	16.20	16.49	817,804	-0.61(-3.59%)
May 25, 2018		17.11	17.11	17.11	0	+0.04(+0.26%)
May 24, 2018	17.54	17.57	17.01	17.06	583,966	-0.24(-1.39%)
May 23, 2018	17.37	17.49	17.13	17.30	450,422	-0.13(-0.77%)
May 22, 2018	17.37	17.65	17.37	17.44	584,972	+0.09(+0.51%)
May 21, 2018	17.45	17.59	17.16	17.35	748,733	+0.08(+0.46%)
May 18, 2018	17.01	17.49	16.89	17.27	1,034,342	+0.31(+1.84%)
May 17, 2018	16.77	17.44	16.77	16.96	909,509	+0.20(+1.22%)
May 16, 2018	17.59	17.72	16.71	16.75	1,115,735	-0.85(-4.80%)
May 15, 2018	17.00	17.80	16.40	17.60	1,862,296	+0.82(+4.88%)
May 14, 2018	17.11	17.64	16.77	16.78	1,090,644	+0.13(+0.80%)
May 11, 2018	15.79	16.71	15.79	16.64	604,080	+0.64(+4.00%)
May 10, 2018	15.45	16.07	15.40	16.00	716,218	+0.59(+3.81%)
May 09, 2018	15.85	16.06	15.28	15.42	730,602	-0.40(-2.53%)
May 08, 2018	15.76	16.34	15.76	15.82	833,386	-0.05(-0.34%)
May 07, 2018	15.02	15.98	14.64	15.87	1,840,938	+1.27(+8.71%)
May 04, 2018	14.48	14.79	14.09	14.60	1,232,601	+0.10(+0.68%)
May 03, 2018	14.45	14.92	14.36	14.50	1,184,214	+0.09(+0.62%)
May 02, 2018	14.33	14.44	14.19	14.41	738,060	+0.02(+0.12%)
May 01, 2018	14.18	14.63	14.16	14.39	1,157,157	+0.18(+1.25%)
Apr 30, 2018	14.47	14.71	14.06	14.22	517,830	-0.25(-1.72%)
Apr 27, 2018	14.57	15.08	14.38	14.47	1,942,950	+0.01(+0.06%)
Apr 26, 2018	14.09	14.55	13.90	14.46	1,938,915	+0.49(+3.50%)
Apr 25, 2018	13.97	14.01	13.61	13.97	3,982,378	+0.15(+1.09%)
Apr 24, 2018	14.13	14.31	13.50	13.82	2,003,468	-0.60(-4.19%)
Apr 23, 2018	13.82	14.63	13.79	14.42	3,430,428	+0.63(+4.58%)
Apr 20, 2018	12.85	13.79	12.85	13.79	4,115,671	+0.93(+7.27%)

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.