Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	19.25	19.90	18.40	18.90	40,500	+0.50(+2.72%)
May 30, 2018	18.25	18.80	18.20	18.40	42,192	+0.05(+0.27%)
May 29, 2018	18.30	19.00	17.90	18.35	26,240	+0.05(+0.27%)
May 25, 2018		18.30	18.30	18.30	0	-0.60(-3.17%)
May 24, 2018	18.44	19.10	18.44	18.90	12,257	+0.05(+0.27%)
May 23, 2018	19.27	19.30	18.80	18.85	15,799	-0.40(-2.08%)
May 22, 2018	19.15	19.30	19.15	19.25	7,888	+0.10(+0.52%)
May 21, 2018	19.15	19.45	19.00	19.15	7,565	+0.20(+1.06%)
May 18, 2018	18.10	19.00	18.05	18.95	16,183	+1.00(+5.57%)
May 17, 2018	18.43	18.43	17.90	17.95	15,066	-0.40(-2.18%)
May 16, 2018	18.50	18.80	18.35	18.35	8,687	-0.10(-0.54%)
May 15, 2018	18.50	18.75	17.75	18.45	5,797	-0.25(-1.34%)
May 14, 2018	18.75	18.95	18.00	18.70	9,342	+0.00(+0.00%)
May 11, 2018	18.35	19.00	18.35	18.70	9,495	+0.20(+1.08%)
May 10, 2018	18.75	19.20	17.90	18.50	10,690	-0.20(-1.07%)
May 09, 2018	18.35	18.75	18.10	18.70	30,219	+0.35(+1.91%)
May 08, 2018	18.30	18.52	18.00	18.35	21,804	+0.00(+0.00%)
May 07, 2018	18.45	18.45	18.25	18.35	11,200	+0.05(+0.27%)
May 04, 2018	18.50	18.50	18.03	18.30	31,278	+0.04(+0.20%)
May 03, 2018	18.25	19.30	18.25	18.26	52,751	+1.11(+6.50%)
May 02, 2018	16.95	17.35	16.75	17.15	14,769	+0.25(+1.48%)
May 01, 2018	17.10	17.10	16.85	16.90	3,542	-0.35(-2.03%)
Apr 30, 2018	17.25	17.25	16.90	17.25	8,803	+0.10(+0.58%)
Apr 27, 2018	16.90	17.15	16.90	17.15	3,630	+0.10(+0.59%)
Apr 26, 2018	17.05	17.20	17.05	17.05	2,070	+0.40(+2.40%)
Apr 25, 2018	17.00	17.20	16.65	16.65	3,065	-0.40(-2.35%)
Apr 24, 2018	16.82	17.15	16.80	17.05	3,577	-0.15(-0.87%)
Apr 23, 2018	17.10	17.20	16.85	17.20	8,473	+0.00(+0.00%)
Apr 20, 2018	17.10	17.20	16.95	17.20	6,208	-0.10(-0.58%)
Apr 19, 2018	17.30	17.35	17.10	17.30	7,245	+0.20(+1.17%)
Apr 18, 2018	16.80	17.25	16.80	17.10	18,604	+0.30(+1.79%)
Apr 17, 2018	16.77	16.90	16.55	16.80	11,734	+0.20(+1.20%)
Apr 16, 2018	16.60	16.99	16.55	16.60	5,615	+0.10(+0.61%)
Apr 13, 2018	16.35	16.50	16.22	16.50	5,543	+0.15(+0.92%)
Apr 12, 2018	15.85	16.40	15.00	16.35	25,655	+0.70(+4.47%)
Apr 11, 2018	16.30	16.75	15.60	15.65	18,955	-0.60(-3.69%)
Apr 10, 2018	15.30	16.45	15.25	16.25	49,634	+2.15(+15.25%)
Apr 09, 2018	14.00	14.25	14.00	14.10	2,633	-0.20(-1.40%)
Apr 06, 2018	14.30	14.30	14.20	14.30	4,797	-0.26(-1.77%)
Apr 05, 2018	14.15	14.60	13.85	14.56	7,359	+0.91(+6.65%)
Apr 04, 2018	14.15	14.15	13.63	13.65	4,466	-0.55(-3.87%)
Apr 03, 2018	14.45	14.45	14.10	14.20	3,814	-0.10(-0.70%)
Apr 02, 2018	14.45	14.66	14.28	14.30	2,947	-0.30(-2.05%)
Mar 29, 2018		14.60	14.60	14.60	0	+0.10(+0.69%)
Mar 28, 2018	14.75	14.80	14.30	14.50	3,446	-0.25(-1.69%)
Mar 27, 2018	15.05	15.05	14.25	14.75	5,234	-0.30(-1.99%)
Mar 26, 2018	14.80	15.20	14.20	15.05	6,719	+0.50(+3.44%)
Mar 23, 2018	14.40	14.65	14.25	14.55	7,086	-0.21(-1.41%)
Mar 22, 2018	14.80	14.97	14.70	14.76	16,014	+0.11(+0.74%)
Mar 21, 2018	14.65	15.15	14.65	14.65	11,596	+0.10(+0.69%)
Mar 20, 2018	15.15	15.15	14.50	14.55	6,268	-0.70(-4.59%)
Mar 19, 2018	14.55	15.25	14.50	15.25	9,654	+0.80(+5.54%)
Mar 16, 2018	14.55	15.50	14.45	14.45	53,545	-0.30(-2.03%)
Mar 15, 2018	15.10	15.35	14.45	14.75	65,490	+0.10(+0.68%)
Mar 14, 2018	14.80	14.95	14.25	14.65	10,845	+0.40(+2.81%)
Mar 13, 2018	14.10	15.50	14.10	14.25	94,015	+0.30(+2.15%)
Mar 12, 2018	13.55	14.10	13.55	13.95	8,264	+0.45(+3.33%)
Mar 09, 2018	13.60	13.80	12.79	13.50	7,152	+0.00(+0.00%)
Mar 08, 2018	14.30	14.30	13.45	13.50	13,038	-0.70(-4.93%)
Mar 07, 2018	14.20	14.40	14.10	14.20	2,690	+0.05(+0.35%)
Mar 06, 2018	13.90	14.35	13.90	14.15	7,144	+0.35(+2.54%)
Mar 05, 2018	14.60	14.60	13.59	13.80	10,490	+0.15(+1.10%)
Mar 02, 2018	13.25	14.05	13.25	13.65	1,364	-0.20(-1.44%)

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.