Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	18.43	18.73	17.58	17.60	3,754,742	-0.98(-5.27%)
May 30, 2018	17.88	18.68	17.88	18.58	2,863,808	+0.89(+5.03%)
May 29, 2018	17.70	18.21	17.62	17.69	3,253,027	-0.25(-1.39%)
May 25, 2018		17.94	17.94	17.94	0	-0.92(-4.88%)
May 24, 2018	19.12	19.77	18.78	18.86	1,975,532	-0.50(-2.58%)
May 23, 2018	19.59	19.79	18.94	19.36	2,471,052	-0.42(-2.12%)
May 22, 2018	20.45	20.55	19.66	19.78	2,291,102	-0.57(-2.80%)
May 21, 2018	19.88	20.37	19.77	20.35	2,067,332	+0.66(+3.35%)
May 18, 2018	19.82	19.83	19.42	19.69	2,010,954	-0.05(-0.25%)
May 17, 2018	19.40	20.01	19.25	19.74	4,557,369	+0.62(+3.24%)
May 16, 2018	19.57	19.66	19.06	19.12	2,638,057	-0.60(-3.04%)
May 15, 2018	19.56	19.78	19.14	19.72	2,167,994	+0.16(+0.82%)
May 14, 2018	19.74	19.98	19.47	19.56	2,827,393	+0.02(+0.10%)
May 11, 2018	20.35	20.52	19.54	19.54	1,921,106	-0.90(-4.40%)
May 10, 2018	20.51	20.75	20.25	20.44	4,617,441	+0.00(+0.00%)
May 09, 2018	20.46	20.99	19.97	20.44	6,874,051	+0.95(+4.87%)
May 08, 2018	18.86	19.60	18.51	19.49	3,368,279	+0.52(+2.74%)
May 07, 2018	18.59	19.40	18.59	18.97	2,707,874	+0.49(+2.65%)
May 04, 2018	18.24	18.60	18.10	18.48	1,728,883	+0.25(+1.37%)
May 03, 2018	18.50	18.71	18.02	18.23	1,448,301	-0.38(-2.04%)
May 02, 2018	18.42	18.74	18.36	18.61	1,484,011	+0.06(+0.32%)
May 01, 2018	18.50	18.67	18.23	18.55	1,169,573	+0.05(+0.27%)
Apr 30, 2018	17.73	18.55	17.73	18.50	1,844,604	+0.69(+3.87%)
Apr 27, 2018	18.11	18.32	17.68	17.81	1,314,832	-0.37(-2.04%)
Apr 26, 2018	18.49	18.96	18.04	18.18	1,977,389	-0.30(-1.62%)
Apr 25, 2018	18.52	18.73	18.13	18.48	2,030,716	+0.01(+0.05%)
Apr 24, 2018	19.02	20.00	18.22	18.47	4,485,646	-0.73(-3.80%)
Apr 23, 2018	18.84	19.21	18.75	19.20	1,804,873	+0.28(+1.48%)
Apr 20, 2018	18.82	19.08	18.42	18.92	2,343,080	+0.19(+1.01%)
Apr 19, 2018	18.81	19.07	18.47	18.73	2,675,723	+0.11(+0.59%)
Apr 18, 2018	17.67	19.09	17.67	18.62	4,767,784	+1.17(+6.70%)
Apr 17, 2018	17.44	17.59	17.24	17.45	1,580,689	+0.02(+0.11%)
Apr 16, 2018	17.33	17.51	17.10	17.43	1,606,487	+0.07(+0.40%)
Apr 13, 2018	17.08	17.85	17.02	17.36	2,563,748	+0.29(+1.70%)
Apr 12, 2018	17.36	17.42	16.93	17.07	2,678,967	-0.26(-1.50%)
Apr 11, 2018	16.95	17.63	16.95	17.33	3,379,511	+0.31(+1.82%)
Apr 10, 2018	16.79	17.33	16.76	17.02	2,807,592	+0.45(+2.72%)
Apr 09, 2018	16.86	17.07	16.54	16.57	2,617,242	-0.18(-1.07%)
Apr 06, 2018				16.75	2,900,549	-0.78(-4.45%)
Apr 05, 2018	17.25	17.66	17.08	17.53	2,340,999	+0.44(+2.57%)
Apr 04, 2018	17.12	17.47	16.81	17.09	2,437,136	-0.42(-2.40%)
Apr 03, 2018	17.88	17.88	17.10	17.51	2,651,676	-0.22(-1.24%)
Apr 02, 2018	18.08	18.19	17.36	17.73	1,515,248	-0.62(-3.38%)
Mar 29, 2018		18.35	18.35	18.35	0	+0.74(+4.20%)
Mar 28, 2018	17.98	18.20	17.46	17.61	2,149,622	+0.10(+0.57%)
Mar 27, 2018	18.50	18.59	17.40	17.51	1,883,903	-0.98(-5.30%)
Mar 26, 2018	18.46	18.50	17.85	18.49	1,505,543	+0.30(+1.65%)
Mar 23, 2018	18.20	18.74	18.07	18.19	1,560,379	+0.04(+0.22%)
Mar 22, 2018	18.80	18.99	18.10	18.15	1,227,116	-0.79(-4.17%)
Mar 21, 2018	18.53	19.22	18.49	18.94	1,492,078	+0.48(+2.60%)
Mar 20, 2018	18.15	18.50	18.03	18.46	1,349,790	+0.55(+3.07%)
Mar 19, 2018	18.06	18.26	17.68	17.91	2,106,017	-0.31(-1.70%)
Mar 16, 2018	18.07	18.46	17.94	18.22	3,454,842	+0.17(+0.94%)
Mar 15, 2018	18.67	18.87	17.79	18.05	1,676,633	-0.58(-3.11%)
Mar 14, 2018	18.38	18.77	18.36	18.63	1,342,634	+0.29(+1.58%)
Mar 13, 2018	18.50	18.57	18.07	18.34	2,862,964	+0.27(+1.49%)
Mar 12, 2018	18.48	18.55	17.83	18.07	4,425,924	+0.01(+0.06%)
Mar 09, 2018	18.14	18.26	17.85	18.06	2,318,024	+0.00(+0.00%)
Mar 08, 2018	18.35	18.54	18.03	18.06	2,815,851	-0.30(-1.63%)
Mar 07, 2018			18.34	18.36	3,047,483	-1.04(-5.36%)
Mar 06, 2018	19.40	19.67	19.17	19.40	6,721,607	-0.66(-3.29%)
Mar 05, 2018	19.88	20.27	19.62	20.06	1,268,040	+0.13(+0.65%)
Mar 02, 2018	19.27	19.96	19.01	19.93	1,429,069	+0.43(+2.21%)

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.