Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	16.73	17.13	16.72	17.07	113,583	+0.36(+2.14%)
May 30, 2018	16.87	17.04	16.70	16.72	52,844	-0.12(-0.73%)
May 29, 2018	17.12	17.12	16.65	16.84	97,217	-0.29(-1.68%)
May 25, 2018		17.13	17.13	17.13	0	-0.15(-0.86%)
May 24, 2018	17.07	17.37	16.86	17.27	80,685	+0.20(+1.17%)
May 23, 2018	16.72	17.27	16.49	17.07	247,291	+0.36(+2.14%)
May 22, 2018	16.82	16.96	16.59	16.72	90,401	-0.08(-0.47%)
May 21, 2018	17.12	17.16	16.66	16.79	137,762	-0.12(-0.72%)
May 18, 2018	16.75	17.06	16.41	16.92	137,395	+0.18(+1.09%)
May 17, 2018	16.51	16.78	16.39	16.73	192,188	+0.06(+0.37%)
May 16, 2018	17.01	17.02	16.45	16.67	141,790	-0.23(-1.34%)
May 15, 2018	17.40	17.42	16.18	16.90	347,775	-1.14(-6.33%)
May 14, 2018	17.20	18.31	17.20	18.04	439,539	+1.06(+6.27%)
May 11, 2018	16.34	17.13	16.32	16.98	354,438	+0.71(+4.34%)
May 10, 2018	15.11	16.47	15.11	16.27	523,256	+1.20(+7.99%)
May 09, 2018	15.05	15.16	14.91	15.07	231,678	+0.03(+0.17%)
May 08, 2018	14.87	15.17	14.86	15.04	85,324	+0.18(+1.23%)
May 07, 2018	14.88	14.94	14.74	14.86	110,459	+0.10(+0.71%)
May 04, 2018	14.64	14.91	14.64	14.75	74,361	+0.13(+0.89%)
May 03, 2018	14.75	14.81	14.61	14.62	51,737	-0.25(-1.70%)
May 02, 2018	14.75	14.95	14.61	14.88	58,206	+0.15(+1.01%)
May 01, 2018	14.61	14.79	14.60	14.73	35,059	+0.16(+1.08%)
Apr 30, 2018	14.81	14.98	14.54	14.57	51,529	-0.17(-1.12%)
Apr 27, 2018	14.83	14.83	14.66	14.74	32,989	+0.05(+0.36%)
Apr 26, 2018	14.57	14.86	14.57	14.68	73,273	+0.13(+0.90%)
Apr 25, 2018	14.56	14.69	14.48	14.55	87,321	-0.01(-0.06%)
Apr 24, 2018	14.80	14.86	14.34	14.56	100,646	-0.14(-0.95%)
Apr 23, 2018	14.81	14.81	14.51	14.70	81,586	+0.05(+0.36%)
Apr 20, 2018	14.60	14.71	14.43	14.65	69,201	-0.09(-0.59%)
Apr 19, 2018	14.52	14.76	14.44	14.74	53,245	+0.18(+1.26%)
Apr 18, 2018	14.67	14.69	14.28	14.55	70,183	+0.03(+0.24%)
Apr 17, 2018	14.19	14.69	14.06	14.52	174,223	+0.50(+3.54%)
Apr 16, 2018	13.91	14.13	13.83	14.02	95,464	+0.05(+0.38%)
Apr 13, 2018	13.97	14.03	13.87	13.97	40,272	-0.09(-0.62%)
Apr 12, 2018	13.93	14.14	13.79	14.06	85,391	+0.08(+0.56%)
Apr 11, 2018	13.95	14.16	13.79	13.98	142,406	-0.05(-0.37%)
Apr 10, 2018	13.83	14.10	13.70	14.03	126,102	+0.18(+1.32%)
Apr 09, 2018	13.82	13.93	13.49	13.85	168,066	+0.16(+1.15%)
Apr 06, 2018	13.58	13.90	13.50	13.69	124,900	+0.17(+1.29%)
Apr 05, 2018	13.86	13.91	13.08	13.52	221,128	-0.46(-3.31%)
Apr 04, 2018	13.80	14.02	13.59	13.98	124,985	+0.15(+1.07%)
Apr 03, 2018	13.60	14.02	13.57	13.83	140,645	+0.37(+2.79%)
Apr 02, 2018	13.56	13.56	13.27	13.45	38,526	-0.10(-0.77%)
Mar 29, 2018		13.56	13.56	13.56	0	+0.27(+2.03%)
Mar 28, 2018	13.86	13.86	13.18	13.29	79,078	-0.46(-3.36%)
Mar 27, 2018	13.95	14.23	13.69	13.75	119,429	-0.20(-1.44%)
Mar 26, 2018	13.78	14.07	13.54	13.95	92,473	+0.31(+2.24%)
Mar 23, 2018	13.90	13.90	13.51	13.65	78,259	-0.15(-1.07%)
Mar 22, 2018	14.04	14.04	13.73	13.79	89,242	-0.18(-1.31%)
Mar 21, 2018	13.52	14.04	13.47	13.98	168,198	+0.49(+3.62%)
Mar 20, 2018	13.38	13.50	13.19	13.49	108,348	+0.24(+1.84%)
Mar 19, 2018	13.08	13.32	12.90	13.25	166,885	+0.08(+0.60%)
Mar 16, 2018	13.22	13.22	13.08	13.17	73,884	+0.00(+0.00%)
Mar 15, 2018	13.10	13.25	13.09	13.17	64,626	+0.04(+0.33%)
Mar 14, 2018	13.24	13.24	13.04	13.12	106,181	-0.07(-0.53%)
Mar 13, 2018	13.19	13.32	13.13	13.19	218,386	+0.10(+0.73%)
Mar 12, 2018	13.23	13.28	12.34	13.10	367,006	-0.16(-1.18%)
Mar 09, 2018	12.61	13.25	12.58	13.25	325,052	+0.65(+5.12%)
Mar 08, 2018	12.21	12.68	12.08	12.61	439,442	+0.40(+3.29%)
Mar 07, 2018		12.63		12.21	763,134	+0.48(+4.09%)
Mar 06, 2018	11.89	11.89	11.63	11.73	84,286	-0.19(-1.61%)
Mar 05, 2018	11.59	12.13	11.44	11.92	136,835	+0.25(+2.17%)
Mar 02, 2018	11.69	11.82	11.53	11.67	34,665	-0.07(-0.59%)

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.