Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	18.98	19.21	18.53	18.57	3,928,922	-0.61(-3.18%)
May 30, 2018	18.83	19.59	18.73	19.18	3,094,668	+0.52(+2.79%)
May 29, 2018	18.61	18.96	18.44	18.66	2,637,099	-0.20(-1.05%)
May 25, 2018		18.86	18.86	18.86	0	-0.90(-4.55%)
May 24, 2018	19.64	19.90	19.57	19.76	2,650,315	-0.25(-1.26%)
May 23, 2018	19.95	20.23	19.80	20.01	3,027,557	-0.14(-0.71%)
May 22, 2018	20.82	20.95	19.92	20.15	3,768,001	-0.57(-2.73%)
May 21, 2018	20.85	20.88	20.41	20.72	4,412,950	+0.05(+0.26%)
May 18, 2018	21.14	21.30	20.56	20.67	2,828,232	-0.56(-2.62%)
May 17, 2018	20.92	21.55	20.92	21.22	4,090,359	+0.34(+1.63%)
May 16, 2018	20.66	21.16	20.47	20.88	4,014,887	+0.24(+1.17%)
May 15, 2018	20.39	20.67	20.23	20.64	2,808,685	+0.14(+0.70%)
May 14, 2018	20.41	20.61	20.25	20.50	3,322,074	+0.21(+1.02%)
May 11, 2018	20.26	20.50	20.18	20.29	2,240,531	-0.03(-0.13%)
May 10, 2018	20.07	20.43	19.97	20.32	3,914,473	+0.33(+1.66%)
May 09, 2018	20.40	20.83	19.97	19.98	5,120,887	-0.18(-0.89%)
May 08, 2018	19.79	20.21	19.51	20.16	4,713,998	+0.34(+1.72%)
May 07, 2018	20.02	20.73	19.77	19.82	4,151,218	+0.14(+0.73%)
May 04, 2018	19.44	19.91	19.31	19.68	4,824,463	+0.17(+0.87%)
May 03, 2018	19.46	19.64	19.16	19.51	4,009,641	-0.10(-0.50%)
May 02, 2018	19.33	19.86	19.29	19.61	3,790,451	+0.30(+1.53%)
May 01, 2018	19.12	19.31	18.65	19.31	3,543,218	+0.07(+0.37%)
Apr 30, 2018	19.02	19.36	18.94	19.24	3,624,961	+0.26(+1.37%)
Apr 27, 2018	19.01	19.38	18.89	18.98	4,210,220	+0.02(+0.09%)
Apr 26, 2018	18.05	19.09	17.97	18.96	6,150,367	+1.12(+6.29%)
Apr 25, 2018	17.62	17.90	17.29	17.84	4,281,135	+0.20(+1.12%)
Apr 24, 2018	18.12	18.25	17.45	17.64	3,226,212	-0.37(-2.05%)
Apr 23, 2018	17.86	18.13	17.65	18.01	2,742,748	+0.05(+0.30%)
Apr 20, 2018	18.07	18.07	17.63	17.95	3,438,387	-0.28(-1.53%)
Apr 19, 2018	18.25	18.52	17.89	18.23	3,715,809	-0.29(-1.55%)
Apr 18, 2018	18.39	18.82	18.33	18.52	3,278,005	+0.39(+2.13%)
Apr 17, 2018	18.01	18.18	17.91	18.13	2,278,262	+0.16(+0.90%)
Apr 16, 2018	18.06	18.21	17.79	17.97	3,638,621	+0.00(+0.00%)
Apr 13, 2018	17.85	18.16	17.60	17.97	3,491,389	+0.50(+2.88%)
Apr 12, 2018	17.32	17.61	17.06	17.47	3,697,051	+0.16(+0.93%)
Apr 11, 2018	16.60	17.54	16.60	17.31	4,792,667	+0.54(+3.21%)
Apr 10, 2018	16.22	17.05	16.12	16.77	3,480,259	+0.90(+5.66%)
Apr 09, 2018	15.93	16.09	15.70	15.87	3,735,058	+0.10(+0.63%)
Apr 06, 2018	15.82	16.12	15.51	15.77	2,866,768	-0.23(-1.46%)
Apr 05, 2018	15.60	16.25	15.56	16.00	3,887,296	+0.53(+3.42%)
Apr 04, 2018	15.14	15.52	15.09	15.47	2,646,571	-0.06(-0.40%)
Apr 03, 2018	15.38	15.61	15.15	15.54	3,488,013	+0.32(+2.13%)
Apr 02, 2018	15.48	15.72	14.92	15.21	3,247,148	-0.51(-3.26%)
Mar 29, 2018		15.73	15.73	15.73	0	+0.29(+1.86%)
Mar 28, 2018	15.66	15.83	15.38	15.44	5,544,151	-0.24(-1.55%)
Mar 27, 2018	16.49	16.62	15.52	15.68	4,109,305	-0.65(-3.96%)
Mar 26, 2018	16.70	16.78	15.96	16.33	5,358,920	-0.15(-0.93%)
Mar 23, 2018	17.10	17.27	16.47	16.48	5,985,478	-0.50(-2.96%)
Mar 22, 2018	17.49	17.74	16.98	16.98	2,807,648	-0.82(-4.59%)
Mar 21, 2018	17.12	17.94	16.96	17.80	2,788,419	+0.90(+5.31%)
Mar 20, 2018	16.84	17.03	16.68	16.90	4,331,053	+0.20(+1.18%)
Mar 19, 2018	16.88	17.01	16.45	16.71	2,209,487	-0.31(-1.85%)
Mar 16, 2018	16.80	17.20	16.70	17.02	4,312,388	+0.34(+2.05%)
Mar 15, 2018	17.41	17.59	16.59	16.68	2,788,684	-0.66(-3.78%)
Mar 14, 2018		17.60	17.21	17.33	2,248,186	+0.01(+0.05%)
Mar 13, 2018	17.77	17.86	17.23	17.33	2,225,347	-0.39(-2.18%)
Mar 12, 2018	17.84	17.95	17.50	17.71	2,874,907	-0.19(-1.05%)
Mar 09, 2018	17.77	18.25	17.65	17.90	3,502,197	+0.42(+2.42%)
Mar 08, 2018	17.15	17.52	17.03	17.48	4,649,594	+0.40(+2.31%)
Mar 07, 2018			16.78	17.08	3,227,952	-0.31(-1.76%)
Mar 06, 2018	17.41	17.53	17.06	17.39	2,777,743	+0.14(+0.83%)
Mar 05, 2018	16.72	17.49	16.72	17.24	2,872,022	+0.38(+2.23%)
Mar 02, 2018	16.34	16.93	16.03	16.87	3,116,219	+0.33(+2.01%)

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.