Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	19.55	19.90	19.35	19.40	197,073	-0.15(-0.77%)
May 30, 2018	18.95	19.60	18.80	19.55	271,672	+0.85(+4.55%)
May 29, 2018	18.30	18.95	18.30	18.70	199,141	+0.20(+1.08%)
May 25, 2018		18.50	18.50	18.50	0	+0.20(+1.09%)
May 24, 2018	18.40	18.80	18.15	18.30	163,429	-0.15(-0.81%)
May 23, 2018	18.05	18.50	17.95	18.45	134,714	+0.30(+1.65%)
May 22, 2018	18.70	18.80	18.10	18.15	107,059	-0.50(-2.68%)
May 21, 2018	18.55	18.85	18.30	18.65	119,640	+0.07(+0.40%)
May 18, 2018	18.55	18.82	18.25	18.57	167,959	+0.07(+0.41%)
May 17, 2018	18.10	18.50	18.00	18.50	207,696	+0.35(+1.93%)
May 16, 2018	17.25	18.40	17.25	18.15	197,163	+0.85(+4.91%)
May 15, 2018	17.15	17.65	16.95	17.30	143,344	+0.10(+0.58%)
May 14, 2018	18.00	18.05	17.20	17.20	165,080	-0.80(-4.44%)
May 11, 2018	16.95	18.00	16.95	18.00	116,393	+1.10(+6.51%)
May 10, 2018	16.20	17.05	13.75	16.90	341,846	+0.10(+0.60%)
May 09, 2018	16.85	17.10	16.65	16.80	146,143	+0.05(+0.30%)
May 08, 2018	16.30	16.85	16.10	16.75	107,047	+0.45(+2.76%)
May 07, 2018	16.05	16.70	16.05	16.30	109,920	+0.35(+2.19%)
May 04, 2018	15.75	16.10	15.55	15.95	129,375	+0.10(+0.63%)
May 03, 2018	15.95	16.10	15.45	15.85	91,959	-0.20(-1.25%)
May 02, 2018	15.65	16.20	15.65	16.05	106,230	+0.40(+2.56%)
May 01, 2018	15.40	15.70	15.20	15.65	136,221	+0.25(+1.62%)
Apr 30, 2018	16.00	16.10	15.31	15.40	134,797	-0.60(-3.75%)
Apr 27, 2018	16.15	16.30	15.90	16.00	113,943	-0.15(-0.93%)
Apr 26, 2018	16.05	16.30	16.00	16.15	90,365	+0.10(+0.62%)
Apr 25, 2018	16.00	16.18	15.75	16.05	112,682	+0.05(+0.31%)
Apr 24, 2018	16.25	16.40	15.90	16.00	150,928	-0.15(-0.93%)
Apr 23, 2018	15.90	16.15	15.70	16.15	88,921	+0.30(+1.89%)
Apr 20, 2018	16.15	16.15	15.75	15.85	87,406	-0.40(-2.46%)
Apr 19, 2018	16.20	16.45	16.05	16.25	89,639	+0.05(+0.31%)
Apr 18, 2018	16.00	16.60	16.00	16.20	123,863	+0.20(+1.25%)
Apr 17, 2018	15.50	16.05	15.50	16.00	115,815	+0.55(+3.56%)
Apr 16, 2018	15.50	15.55	15.25	15.45	149,139	+0.00(+0.00%)
Apr 13, 2018	15.45	15.65	15.05	15.45	104,644	+0.10(+0.65%)
Apr 12, 2018	15.20	15.45	14.90	15.35	114,639	+0.15(+0.99%)
Apr 11, 2018	15.10	15.40	14.90	15.20	124,636	+0.05(+0.33%)
Apr 10, 2018	14.75	15.40	14.75	15.15	153,338	+0.65(+4.48%)
Apr 09, 2018	14.60	14.85	14.30	14.50	128,891	+0.00(+0.00%)
Apr 06, 2018	14.50	14.60	14.05	14.50	140,151	-0.15(-1.02%)
Apr 05, 2018	14.45	14.85	13.88	14.65	111,155	+0.35(+2.45%)
Apr 04, 2018	13.95	14.40	13.80	14.30	115,773	+0.10(+0.70%)
Apr 03, 2018	14.05	14.30	13.80	14.20	115,605	+0.30(+2.16%)
Apr 02, 2018	13.60	13.95	13.15	13.90	206,347	+0.20(+1.46%)
Mar 29, 2018		13.70	13.70	13.70	0	+0.45(+3.40%)
Mar 28, 2018	13.70	13.90	13.00	13.25	376,556	-0.45(-3.28%)
Mar 27, 2018	14.20	14.40	13.65	13.70	147,477	-0.50(-3.52%)
Mar 26, 2018	14.65	14.95	13.75	14.20	165,542	-0.20(-1.39%)
Mar 23, 2018	14.95	15.25	14.35	14.40	168,935	-0.50(-3.36%)
Mar 22, 2018	15.40	15.65	14.85	14.90	138,814	-0.80(-5.10%)
Mar 21, 2018	15.15	15.75	14.95	15.70	175,084	+0.55(+3.63%)
Mar 20, 2018	15.20	15.35	14.95	15.15	127,499	+0.00(+0.00%)
Mar 19, 2018	15.45	15.45	15.45	15.15	144,775	-0.30(-1.94%)
Mar 16, 2018	15.35	15.85	15.10	15.45	399,317	+0.10(+0.65%)
Mar 15, 2018	15.65	15.75	15.05	15.35	158,991	-0.20(-1.29%)
Mar 14, 2018	15.70	15.82	15.30	15.55	140,021	+0.00(+0.00%)
Mar 13, 2018	15.20	15.80	15.20	15.55	161,949	+0.35(+2.30%)
Mar 12, 2018		15.60	15.20	15.20	121,587	-0.35(-2.25%)
Mar 09, 2018	15.45	15.75	15.30	15.55	122,747	+0.25(+1.63%)
Mar 08, 2018	15.10	15.35	15.00	15.30	121,142	+0.30(+2.00%)
Mar 07, 2018	15.25	15.60	14.80	15.00	332,540	-0.40(-2.60%)
Mar 06, 2018	15.30	15.50	15.30	15.40	233,804	+0.15(+0.98%)
Mar 05, 2018	14.60	15.35	14.60	15.25	197,553	+0.50(+3.39%)
Mar 02, 2018	14.45	14.95	14.20	14.75	183,238	+0.25(+1.72%)

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.