Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	38.60	39.40	37.20	39.40	69,361	+0.80(+2.07%)
May 30, 2018	36.60	38.90	36.40	38.60	51,398	+2.00(+5.46%)
May 29, 2018	38.00	38.78	35.00	36.60	51,053	-1.20(-3.17%)
May 25, 2018		37.80	37.80	37.80	0	+1.00(+2.72%)
May 24, 2018	39.40	41.60	35.60	36.80	102,408	-3.00(-7.54%)
May 23, 2018	39.40	41.80	36.40	39.80	133,822	+0.80(+2.05%)
May 22, 2018	35.00	40.00	34.80	39.00	152,862	+3.80(+10.80%)
May 21, 2018	33.80	35.40	33.00	35.20	47,351	+1.00(+2.92%)
May 18, 2018	35.40	35.40	34.00	34.20	41,911	-0.60(-1.72%)
May 17, 2018	33.20	35.80	33.20	34.80	65,013	+0.80(+2.35%)
May 16, 2018	35.80	36.40	32.60	34.00	124,226	-0.80(-2.30%)
May 15, 2018	32.00	35.00	31.40	34.80	137,090	+3.80(+12.26%)
May 14, 2018	29.80	34.40	29.40	31.00	173,628	+1.60(+5.44%)
May 11, 2018	27.20	29.80	26.40	29.40	91,514	+2.80(+10.53%)
May 10, 2018	24.40	27.80	24.07	26.60	107,377	+2.40(+9.92%)
May 09, 2018	23.40	24.20	23.20	24.20	26,863	+1.00(+4.31%)
May 08, 2018	24.60	24.80	23.00	23.20	42,646	-1.20(-4.92%)
May 07, 2018	24.00	24.80	23.60	24.40	20,912	+0.40(+1.67%)
May 04, 2018	24.00	24.60	23.41	24.00	21,006	+0.00(+0.00%)
May 03, 2018	24.80	25.20	23.20	24.00	38,470	-0.80(-3.23%)
May 02, 2018	25.00	25.20	24.40	24.80	18,345	+0.00(+0.00%)
May 01, 2018	25.00	25.20	24.20	24.80	31,619	+0.00(+0.00%)
Apr 30, 2018	25.40	26.40	24.40	24.80	38,190	-0.30(-1.20%)
Apr 27, 2018	23.60	26.20	23.60	25.10	61,516	+1.50(+6.36%)
Apr 26, 2018	23.20	24.20	22.80	23.60	23,085	+0.40(+1.72%)
Apr 25, 2018	22.80	23.40	22.60	23.20	12,621	+0.60(+2.65%)
Apr 24, 2018	22.60	23.80	22.40	22.60	24,952	+0.00(+0.00%)
Apr 23, 2018	23.80	24.00	22.00	22.60	39,460	-1.00(-4.24%)
Apr 20, 2018	22.00	24.20	22.00	23.60	40,060	+1.20(+5.36%)
Apr 19, 2018	24.00	25.60	22.00	22.40	53,310	-1.40(-5.88%)
Apr 18, 2018	22.60	25.00	22.20	23.80	85,615	+1.20(+5.31%)
Apr 17, 2018	20.80	23.80	20.50	22.60	94,777	+2.00(+9.71%)
Apr 16, 2018	20.80	21.00	20.40	20.60	30,018	+0.40(+1.98%)
Apr 13, 2018	20.80	21.00	19.97	20.20	23,913	-0.80(-3.81%)
Apr 12, 2018	20.20	21.20	19.80	21.00	45,569	+0.80(+3.96%)
Apr 11, 2018	20.40	21.60	20.00	20.20	42,830	-0.20(-0.98%)
Apr 10, 2018	19.80	20.80	19.40	20.40	54,153	+0.54(+2.74%)
Apr 09, 2018	19.40	20.20	19.00	19.86	52,687	+0.57(+2.94%)
Apr 06, 2018				19.29	42,724	+0.36(+1.91%)
Apr 05, 2018	19.80	20.20	18.46	18.93	67,215	-0.89(-4.51%)
Apr 04, 2018	18.22	20.00	18.22	19.82	105,341	-0.38(-1.88%)
Apr 03, 2018	19.50	20.20	19.26	20.20	33,333	+1.20(+6.30%)
Apr 02, 2018	20.60	20.60	18.40	19.00	59,897	-1.60(-7.76%)
Mar 29, 2018		20.60	20.60	20.60	0	+0.40(+1.98%)
Mar 28, 2018	20.20	20.60	19.40	20.20	43,743	+0.00(+0.00%)
Mar 27, 2018	20.60	21.00	20.20	20.20	24,229	-0.40(-1.94%)
Mar 26, 2018	21.00	21.26	20.40	20.60	34,195	+0.20(+0.98%)
Mar 23, 2018	20.80	21.00	20.40	20.40	27,596	-0.20(-0.97%)
Mar 22, 2018	20.60	21.00	20.20	20.60	22,141	+0.00(+0.00%)
Mar 21, 2018	20.40	21.40	20.40	20.60	24,227	-0.20(-0.96%)
Mar 20, 2018	22.00	22.20	20.60	20.80	28,970	-1.20(-5.45%)
Mar 19, 2018	22.00	22.20	21.60	22.00	21,950	+0.00(+0.00%)
Mar 16, 2018	21.40	22.60	21.40	22.00	46,000	+0.40(+1.85%)
Mar 15, 2018	21.40	21.80	21.20	21.60	16,258	+0.20(+0.93%)
Mar 14, 2018	23.20	23.80	21.00	21.40	32,821	-2.00(-8.55%)
Mar 13, 2018	23.60	23.80	22.80	23.40	28,757	+0.00(+0.00%)
Mar 12, 2018	23.40	24.60	22.80	23.40	49,751	-0.20(-0.85%)
Mar 09, 2018	22.60	23.80	22.00	23.60	62,897	+1.40(+6.31%)
Mar 08, 2018	21.80	22.80	21.20	22.20	32,400	+0.60(+2.78%)
Mar 07, 2018	22.20	22.80	21.40	21.60	35,516	-1.00(-4.42%)
Mar 06, 2018	22.40	22.80	21.60	22.60	35,021	+0.40(+1.80%)
Mar 05, 2018	22.20	22.40	21.60	22.20	28,074	-0.20(-0.89%)
Mar 02, 2018	19.70	22.40	19.60	22.40	69,529	+2.52(+12.70%)

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.